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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 30.50 | 30.87 | 29.80 | 30.10 | -0.63% | 0.30 | 1.38% |
| 2025-11-19 | 32.01 | 32.01 | 30.16 | 30.29 | -4.72% | 0.45 | 2.01% |
| 2025-11-18 | 30.82 | 32.30 | 30.41 | 31.79 | +4.16% | 0.86 | 3.70% |
| 2025-11-17 | 30.11 | 30.71 | 29.98 | 30.52 | +0.83% | 0.25 | 1.14% |
| 2025-11-14 | 30.19 | 30.53 | 30.19 | 30.27 | -0.30% | 0.29 | 1.30% |
| 2025-11-13 | 30.60 | 30.60 | 30.07 | 30.36 | +0.10% | 0.21 | 0.94% |
| 2025-11-12 | 30.80 | 31.09 | 30.33 | 30.33 | -1.81% | 0.23 | 1.03% |
| 2025-11-11 | 30.96 | 31.18 | 30.81 | 30.89 | -0.23% | 0.27 | 1.21% |
| 2025-11-10 | 30.46 | 31.16 | 30.46 | 30.96 | +1.57% | 0.32 | 1.40% |
| 2025-11-07 | 30.61 | 30.75 | 30.21 | 30.48 | -0.42% | 0.17 | 0.79% |
| 2025-11-06 | 30.38 | 30.83 | 30.16 | 30.61 | +0.49% | 0.29 | 1.32% |
| 2025-11-05 | 30.26 | 30.98 | 30.12 | 30.46 | -0.10% | 0.41 | 1.82% |
| 2025-11-04 | 30.64 | 30.86 | 30.10 | 30.49 | -0.65% | 0.23 | 1.04% |
| 2025-11-03 | 30.50 | 30.98 | 29.70 | 30.69 | +2.06% | 0.44 | 2.01% |
| 2025-10-31 | 29.12 | 30.38 | 29.12 | 30.07 | +2.91% | 0.51 | 2.32% |
| 2025-10-30 | 29.36 | 29.78 | 29.12 | 29.22 | -0.48% | 0.41 | 1.92% |
| 2025-10-29 | 30.28 | 30.40 | 29.08 | 29.36 | -3.04% | 0.68 | 3.16% |
| 2025-10-28 | 32.52 | 32.68 | 30.19 | 30.28 | -7.85% | 1.14 | 5.04% |
| 2025-10-27 | 32.06 | 33.00 | 31.77 | 32.86 | +3.07% | 0.82 | 3.48% |
| 2025-10-24 | 31.90 | 32.39 | 31.65 | 31.88 | +0.73% | 0.61 | 2.63% |