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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 31.82 | 31.99 | 31.59 | 31.69 | -0.09% | 0.24 | 1.03% |
| 2025-09-16 | 31.34 | 31.89 | 31.10 | 31.72 | +1.99% | 0.29 | 1.27% |
| 2025-09-15 | 31.48 | 31.95 | 31.01 | 31.10 | -1.74% | 0.28 | 1.21% |
| 2025-09-12 | 31.90 | 32.13 | 31.51 | 31.65 | -0.32% | 0.31 | 1.34% |
| 2025-09-11 | 31.08 | 31.78 | 30.81 | 31.75 | +2.16% | 0.36 | 1.55% |
| 2025-09-10 | 30.78 | 31.51 | 30.78 | 31.08 | +0.26% | 0.20 | 0.90% |
| 2025-09-09 | 31.39 | 31.77 | 30.88 | 31.00 | -1.43% | 0.34 | 1.47% |
| 2025-09-08 | 30.96 | 31.60 | 30.79 | 31.45 | +1.62% | 0.41 | 1.81% |
| 2025-09-05 | 30.41 | 30.95 | 30.03 | 30.95 | +2.11% | 0.36 | 1.64% |
| 2025-09-04 | 30.26 | 30.97 | 29.70 | 30.31 | +0.13% | 0.46 | 2.06% |
| 2025-09-03 | 31.18 | 32.39 | 30.10 | 30.27 | -2.26% | 0.58 | 2.57% |
| 2025-09-02 | 32.64 | 33.10 | 30.50 | 30.97 | -5.41% | 0.78 | 3.42% |
| 2025-09-01 | 32.49 | 33.44 | 32.46 | 32.74 | -0.49% | 0.42 | 1.73% |
| 2025-08-29 | 33.56 | 33.57 | 32.75 | 32.90 | -2.14% | 0.44 | 1.83% |
| 2025-08-28 | 33.37 | 33.99 | 32.00 | 33.62 | +1.72% | 0.84 | 3.48% |
| 2025-08-27 | 34.61 | 35.15 | 33.05 | 33.05 | -4.51% | 0.91 | 3.62% |
| 2025-08-26 | 34.88 | 35.10 | 33.76 | 34.61 | +1.05% | 0.75 | 2.96% |
| 2025-08-25 | 34.99 | 35.30 | 34.03 | 34.25 | -1.27% | 0.77 | 3.07% |
| 2025-08-22 | 33.85 | 34.89 | 33.85 | 34.69 | +2.33% | 0.64 | 2.55% |
| 2025-08-21 | 34.00 | 34.65 | 33.71 | 33.90 | -0.12% | 0.44 | 1.77% |