龙软科技 sh.688078
26.81
+3.91%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 28.37 | 30.82 | 26.43 | 26.81 | +3.91% | 0.90 | 4.45% |
| 2026-05-22 | 25.30 | 26.00 | 24.70 | 25.80 | +2.87% | 0.24 | 1.28% |
| 2026-05-21 | 26.48 | 26.93 | 24.86 | 25.08 | -4.89% | 0.32 | 1.67% |
| 2026-05-20 | 27.14 | 27.14 | 26.25 | 26.37 | -2.33% | 0.19 | 0.99% |
| 2026-05-19 | 26.67 | 27.25 | 26.42 | 27.00 | +0.75% | 0.23 | 1.18% |
| 2026-05-18 | 26.43 | 26.93 | 25.91 | 26.80 | +2.88% | 0.30 | 1.55% |
| 2026-05-15 | 26.53 | 26.73 | 25.85 | 26.05 | -1.81% | 0.17 | 0.89% |
| 2026-05-14 | 26.78 | 27.05 | 26.51 | 26.53 | -1.01% | 0.26 | 1.35% |
| 2026-05-13 | 26.82 | 27.00 | 26.41 | 26.80 | -0.19% | 0.24 | 1.23% |
| 2026-05-12 | 27.41 | 27.64 | 26.85 | 26.85 | -1.86% | 0.30 | 1.53% |
| 2026-05-11 | 27.19 | 27.50 | 26.80 | 27.36 | +0.70% | 0.34 | 1.74% |
| 2026-05-08 | 27.83 | 27.89 | 27.00 | 27.17 | -2.30% | 0.41 | 2.04% |
| 2026-05-07 | 27.35 | 27.98 | 27.00 | 27.81 | +1.68% | 0.33 | 1.63% |
| 2026-05-06 | 27.45 | 28.08 | 27.12 | 27.35 | +0.37% | 0.47 | 2.30% |
| 2026-04-30 | 26.67 | 27.77 | 25.98 | 27.25 | +3.18% | 0.27 | 1.37% |
| 2026-04-29 | 25.89 | 26.66 | 25.50 | 26.41 | +2.01% | 0.25 | 1.32% |
| 2026-04-28 | 25.21 | 26.49 | 25.21 | 25.89 | +1.53% | 0.38 | 2.02% |
| 2026-04-27 | 24.77 | 25.74 | 24.52 | 25.50 | +3.03% | 0.29 | 1.56% |
| 2026-04-24 | 24.80 | 25.03 | 24.18 | 24.75 | +1.10% | 0.16 | 0.91% |
| 2026-04-23 | 24.87 | 24.87 | 24.30 | 24.48 | -1.49% | 0.14 | 0.77% |