龙腾光电 sh.688055
5.53
-4.98%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.06 | 4.27 | 4.04 | 4.15 | +2.47% | 0.55 | 0.39% |
| 2025-09-16 | 4.01 | 4.05 | 3.98 | 4.05 | +1.00% | 0.21 | 0.16% |
| 2025-09-15 | 4.07 | 4.14 | 4.00 | 4.01 | -1.47% | 0.26 | 0.19% |
| 2025-09-12 | 4.05 | 4.11 | 4.01 | 4.07 | +0.49% | 0.30 | 0.22% |
| 2025-09-11 | 3.96 | 4.06 | 3.92 | 4.05 | +2.53% | 0.37 | 0.27% |
| 2025-09-10 | 4.02 | 4.06 | 3.95 | 3.95 | -1.74% | 0.24 | 0.18% |
| 2025-09-09 | 4.10 | 4.10 | 3.98 | 4.02 | -1.47% | 0.34 | 0.25% |
| 2025-09-08 | 4.11 | 4.16 | 4.01 | 4.08 | -0.73% | 0.32 | 0.24% |
| 2025-09-05 | 3.98 | 4.12 | 3.95 | 4.11 | +3.79% | 0.51 | 0.38% |
| 2025-09-04 | 4.05 | 4.11 | 3.90 | 3.96 | -1.98% | 0.47 | 0.35% |
| 2025-09-03 | 4.12 | 4.16 | 4.01 | 4.04 | -2.18% | 0.43 | 0.31% |
| 2025-09-02 | 4.30 | 4.30 | 4.09 | 4.13 | -3.28% | 0.56 | 0.40% |
| 2025-09-01 | 4.20 | 4.28 | 4.18 | 4.27 | +1.67% | 0.68 | 0.48% |
| 2025-08-29 | 4.31 | 4.32 | 4.15 | 4.20 | -2.55% | 0.74 | 0.53% |
| 2025-08-28 | 4.15 | 4.31 | 4.14 | 4.31 | +2.62% | 0.72 | 0.51% |
| 2025-08-27 | 4.42 | 4.42 | 4.20 | 4.20 | -5.62% | 0.92 | 0.65% |
| 2025-08-26 | 4.32 | 4.48 | 4.30 | 4.45 | +2.77% | 0.62 | 0.42% |
| 2025-08-25 | 4.39 | 4.39 | 4.28 | 4.33 | -0.46% | 0.62 | 0.43% |
| 2025-08-22 | 4.22 | 4.35 | 4.21 | 4.35 | +2.35% | 0.59 | 0.41% |
| 2025-08-21 | 4.32 | 4.33 | 4.18 | 4.25 | -0.70% | 0.72 | 0.51% |