龙迅股份 sh.688486
89.78
+3.37%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 88.30 | 91.88 | 85.64 | 89.78 | +3.37% | 3.08 | 2.58% |
| 2026-05-22 | 86.00 | 87.68 | 84.30 | 86.85 | +2.81% | 2.95 | 2.56% |
| 2026-05-21 | 92.30 | 92.58 | 84.25 | 84.48 | -6.56% | 3.91 | 3.32% |
| 2026-05-20 | 87.50 | 90.68 | 87.38 | 90.41 | +2.34% | 2.62 | 2.19% |
| 2026-05-19 | 86.07 | 88.56 | 83.21 | 88.34 | +1.69% | 3.26 | 2.84% |
| 2026-05-18 | 85.30 | 88.15 | 85.30 | 86.87 | -0.02% | 3.05 | 2.63% |
| 2026-05-15 | 84.06 | 89.84 | 83.95 | 86.89 | +3.81% | 4.33 | 3.73% |
| 2026-05-14 | 83.51 | 85.79 | 83.00 | 83.70 | +0.72% | 2.63 | 2.33% |
| 2026-05-13 | 82.54 | 83.32 | 81.51 | 83.10 | -0.22% | 2.16 | 1.96% |
| 2026-05-12 | 84.20 | 84.70 | 81.76 | 83.28 | -0.50% | 2.38 | 2.14% |
| 2026-05-11 | 82.48 | 84.37 | 81.91 | 83.70 | +2.49% | 3.70 | 3.33% |
| 2026-05-08 | 81.01 | 81.98 | 79.50 | 81.67 | +0.21% | 2.54 | 2.35% |
| 2026-05-07 | 79.00 | 81.67 | 78.01 | 81.50 | +3.36% | 3.19 | 2.97% |
| 2026-05-06 | 80.79 | 81.50 | 78.85 | 78.85 | -0.99% | 3.84 | 3.58% |
| 2026-04-30 | 79.72 | 80.86 | 79.00 | 79.64 | -0.45% | 2.38 | 2.24% |
| 2026-04-29 | 77.52 | 81.29 | 76.60 | 80.00 | +2.17% | 3.23 | 3.05% |
| 2026-04-28 | 78.00 | 79.99 | 77.01 | 78.30 | +0.38% | 2.65 | 2.53% |
| 2026-04-27 | 75.80 | 78.85 | 74.65 | 78.00 | +2.50% | 2.67 | 2.61% |
| 2026-04-24 | 74.59 | 76.57 | 73.73 | 76.10 | +2.23% | 2.28 | 2.27% |
| 2026-04-23 | 76.00 | 76.15 | 73.10 | 74.44 | -1.92% | 2.44 | 2.47% |