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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 30.41 | 30.97 | 30.00 | 30.00 | -0.37% | 0.30 | 1.33% |
| 2026-02-13 | 30.40 | 30.79 | 29.70 | 30.11 | -1.15% | 0.23 | 1.06% |
| 2026-02-12 | 29.89 | 30.68 | 29.45 | 30.46 | +1.91% | 0.37 | 1.67% |
| 2026-02-11 | 30.05 | 30.18 | 29.75 | 29.89 | -0.03% | 0.24 | 1.08% |
| 2026-02-10 | 29.80 | 30.13 | 29.53 | 29.90 | +0.34% | 0.25 | 1.16% |
| 2026-02-09 | 28.88 | 29.80 | 28.88 | 29.80 | +3.83% | 0.24 | 1.10% |
| 2026-02-06 | 28.73 | 29.40 | 28.39 | 28.70 | -0.10% | 0.20 | 0.96% |
| 2026-02-05 | 28.81 | 29.20 | 28.53 | 28.73 | +0.24% | 0.23 | 1.08% |
| 2026-02-04 | 29.19 | 29.32 | 28.53 | 28.66 | -1.82% | 0.21 | 1.02% |
| 2026-02-03 | 28.80 | 29.43 | 28.64 | 29.19 | +1.99% | 0.32 | 1.49% |
| 2026-02-02 | 28.91 | 29.67 | 28.57 | 28.62 | -0.69% | 0.54 | 2.52% |
| 2026-01-30 | 28.41 | 28.88 | 27.59 | 28.82 | +0.42% | 0.49 | 2.35% |
| 2026-01-29 | 27.98 | 30.30 | 27.60 | 28.70 | +2.50% | 0.82 | 3.85% |
| 2026-01-28 | 28.78 | 28.96 | 27.92 | 28.00 | -2.85% | 0.36 | 1.76% |
| 2026-01-27 | 29.00 | 29.37 | 27.80 | 28.82 | -3.09% | 0.66 | 3.17% |
| 2026-01-26 | 30.30 | 30.45 | 29.21 | 29.74 | -1.85% | 0.36 | 1.65% |
| 2026-01-23 | 30.44 | 30.53 | 30.00 | 30.30 | +0.03% | 0.30 | 1.34% |
| 2026-01-22 | 29.85 | 30.72 | 29.73 | 30.29 | +0.97% | 0.24 | 1.07% |
| 2026-01-21 | 29.64 | 30.00 | 29.30 | 30.00 | +1.21% | 0.30 | 1.38% |
| 2026-01-20 | 29.83 | 30.33 | 29.28 | 29.64 | -0.17% | 0.27 | 1.26% |