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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 31.34 | 32.11 | 31.11 | 31.65 | -0.09% | 0.52 | 2.27% |
| 2025-10-22 | 30.95 | 32.28 | 30.71 | 31.68 | +1.67% | 0.65 | 2.84% |
| 2025-10-21 | 30.12 | 31.29 | 30.10 | 31.16 | +5.63% | 0.77 | 3.41% |
| 2025-10-20 | 29.50 | 29.74 | 29.12 | 29.50 | +1.48% | 0.19 | 0.87% |
| 2025-10-17 | 29.65 | 30.13 | 29.00 | 29.07 | -2.12% | 0.28 | 1.30% |
| 2025-10-16 | 30.45 | 30.45 | 29.54 | 29.70 | -1.95% | 0.28 | 1.30% |
| 2025-10-15 | 30.04 | 30.78 | 29.68 | 30.29 | +0.83% | 0.39 | 1.77% |
| 2025-10-14 | 30.86 | 30.98 | 29.88 | 30.04 | -1.51% | 0.37 | 1.65% |
| 2025-10-13 | 29.54 | 31.06 | 28.98 | 30.50 | +0.83% | 0.42 | 1.92% |
| 2025-10-10 | 31.24 | 31.24 | 30.00 | 30.25 | -3.04% | 0.43 | 1.92% |
| 2025-10-09 | 31.25 | 32.37 | 31.03 | 31.20 | -0.51% | 0.48 | 2.10% |
| 2025-09-30 | 31.11 | 31.73 | 31.11 | 31.36 | +1.00% | 0.30 | 1.29% |
| 2025-09-29 | 30.45 | 31.25 | 29.78 | 31.05 | +0.78% | 0.27 | 1.22% |
| 2025-09-26 | 30.71 | 31.01 | 30.30 | 30.81 | -0.16% | 0.26 | 1.16% |
| 2025-09-25 | 30.90 | 31.75 | 30.61 | 30.86 | +0.13% | 0.39 | 1.73% |
| 2025-09-24 | 29.99 | 30.88 | 29.62 | 30.82 | +3.11% | 0.40 | 1.78% |
| 2025-09-23 | 30.54 | 30.64 | 28.90 | 29.89 | -2.00% | 0.41 | 1.89% |
| 2025-09-22 | 30.85 | 30.85 | 30.11 | 30.50 | +0.20% | 0.23 | 1.04% |
| 2025-09-19 | 31.11 | 31.39 | 30.35 | 30.44 | -2.00% | 0.37 | 1.66% |
| 2025-09-18 | 31.63 | 32.08 | 30.70 | 31.06 | -1.99% | 0.49 | 2.12% |