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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 33.95 | 34.00 | 33.20 | 33.94 | +0.21% | 0.49 | 2.00% |
| 2025-08-19 | 34.71 | 34.99 | 33.87 | 33.87 | -3.78% | 0.71 | 2.85% |
| 2025-08-18 | 34.60 | 35.40 | 34.60 | 35.20 | +2.03% | 0.53 | 2.09% |
| 2025-08-15 | 34.31 | 34.97 | 34.31 | 34.50 | -0.43% | 0.50 | 1.98% |
| 2025-08-14 | 35.65 | 35.66 | 34.10 | 34.65 | -2.37% | 0.55 | 2.15% |
| 2025-08-13 | 35.66 | 36.03 | 35.12 | 35.49 | +0.45% | 0.45 | 1.74% |
| 2025-08-12 | 35.80 | 35.80 | 34.94 | 35.33 | -1.37% | 0.46 | 1.80% |
| 2025-08-11 | 34.30 | 36.25 | 34.23 | 35.82 | +4.95% | 0.96 | 3.72% |
| 2025-08-08 | 34.88 | 34.89 | 33.85 | 34.13 | -2.01% | 0.50 | 2.00% |
| 2025-08-07 | 35.45 | 35.45 | 34.43 | 34.83 | -0.77% | 0.57 | 2.24% |
| 2025-08-06 | 34.24 | 35.40 | 33.95 | 35.10 | +2.48% | 0.69 | 2.73% |
| 2025-08-05 | 34.33 | 34.50 | 33.90 | 34.25 | +0.03% | 0.37 | 1.47% |
| 2025-08-04 | 34.11 | 34.28 | 33.51 | 34.24 | +0.71% | 0.49 | 1.97% |
| 2025-08-01 | 32.65 | 34.15 | 32.58 | 34.00 | +3.63% | 0.65 | 2.66% |
| 2025-07-31 | 32.84 | 33.38 | 32.60 | 32.81 | +0.18% | 0.40 | 1.64% |
| 2025-07-30 | 33.46 | 33.46 | 32.51 | 32.75 | -1.86% | 0.32 | 1.35% |
| 2025-07-29 | 33.44 | 33.44 | 32.80 | 33.37 | +0.27% | 0.31 | 1.29% |
| 2025-07-28 | 33.92 | 33.92 | 33.01 | 33.28 | -0.42% | 0.41 | 1.70% |
| 2025-07-25 | 32.99 | 33.56 | 32.71 | 33.42 | +2.01% | 0.46 | 1.90% |
| 2025-07-24 | 32.68 | 32.98 | 32.52 | 32.76 | +0.74% | 0.24 | 0.99% |