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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 33.00 | 33.00 | 32.44 | 32.52 | -0.97% | 0.29 | 1.20% |
| 2025-07-22 | 33.11 | 33.11 | 32.64 | 32.84 | -0.33% | 0.29 | 1.20% |
| 2025-07-21 | 32.95 | 33.20 | 32.76 | 32.95 | +0.18% | 0.25 | 1.02% |
| 2025-07-18 | 32.98 | 33.10 | 32.52 | 32.89 | +0.27% | 0.34 | 1.43% |
| 2025-07-17 | 32.50 | 32.97 | 32.31 | 32.80 | +0.71% | 0.34 | 1.43% |
| 2025-07-16 | 32.35 | 32.78 | 32.25 | 32.57 | +0.84% | 0.31 | 1.33% |
| 2025-07-15 | 32.24 | 32.34 | 31.52 | 32.30 | +0.06% | 0.37 | 1.59% |
| 2025-07-14 | 32.44 | 32.88 | 32.03 | 32.28 | -0.80% | 0.31 | 1.33% |
| 2025-07-11 | 31.41 | 32.76 | 31.23 | 32.54 | +3.60% | 0.52 | 2.20% |
| 2025-07-10 | 31.40 | 31.64 | 31.06 | 31.41 | +0.03% | 0.18 | 0.77% |
| 2025-07-09 | 31.38 | 31.69 | 31.12 | 31.40 | +0.26% | 0.23 | 0.99% |
| 2025-07-08 | 31.30 | 31.43 | 31.02 | 31.32 | +0.32% | 0.19 | 0.83% |
| 2025-07-07 | 30.96 | 31.30 | 30.66 | 31.22 | +1.36% | 0.18 | 0.79% |
| 2025-07-04 | 31.24 | 31.35 | 30.55 | 30.80 | -0.81% | 0.22 | 0.97% |
| 2025-07-03 | 31.14 | 31.30 | 30.83 | 31.05 | +0.49% | 0.16 | 0.69% |
| 2025-07-02 | 31.33 | 31.48 | 30.75 | 30.90 | -1.37% | 0.27 | 1.19% |
| 2025-07-01 | 31.86 | 31.86 | 31.09 | 31.33 | -1.17% | 0.25 | 1.09% |
| 2025-06-30 | 31.30 | 31.76 | 31.20 | 31.70 | +1.34% | 0.22 | 0.97% |
| 2025-06-27 | 31.33 | 31.49 | 30.90 | 31.28 | +0.81% | 0.27 | 1.17% |
| 2025-06-26 | 30.98 | 31.35 | 30.70 | 31.03 | +0.23% | 0.29 | 1.26% |