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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 69.48 | 76.02 | 68.21 | 75.72 | +8.89% | 6.32 | 11.68% |
| 2025-08-19 | 72.43 | 72.43 | 69.00 | 69.54 | -3.01% | 3.52 | 6.75% |
| 2025-08-18 | 66.85 | 73.90 | 65.00 | 71.70 | +10.29% | 5.89 | 11.28% |
| 2025-08-15 | 63.00 | 65.77 | 62.61 | 65.01 | +3.67% | 2.61 | 5.44% |
| 2025-08-14 | 64.75 | 65.20 | 62.57 | 62.71 | -3.09% | 2.03 | 4.29% |
| 2025-08-13 | 64.23 | 65.30 | 63.90 | 64.71 | +0.90% | 1.52 | 3.15% |
| 2025-08-12 | 63.58 | 64.83 | 62.62 | 64.13 | +0.52% | 1.36 | 2.86% |
| 2025-08-11 | 61.90 | 63.94 | 61.90 | 63.80 | +3.27% | 1.95 | 4.14% |
| 2025-08-08 | 66.92 | 67.20 | 61.65 | 61.78 | -7.86% | 3.14 | 6.65% |
| 2025-08-07 | 66.91 | 68.11 | 66.08 | 67.05 | +0.22% | 1.68 | 3.37% |
| 2025-08-06 | 66.25 | 67.16 | 65.28 | 66.90 | +0.98% | 1.23 | 2.49% |
| 2025-08-05 | 66.45 | 66.97 | 65.10 | 66.25 | -0.67% | 1.14 | 2.33% |
| 2025-08-04 | 65.00 | 67.25 | 65.00 | 66.70 | +1.18% | 1.35 | 2.74% |
| 2025-08-01 | 66.45 | 67.78 | 65.58 | 65.92 | -0.90% | 1.25 | 2.52% |
| 2025-07-31 | 67.10 | 69.18 | 66.11 | 66.52 | -1.31% | 2.07 | 4.12% |
| 2025-07-30 | 70.20 | 70.36 | 67.05 | 67.40 | -4.33% | 2.49 | 4.90% |
| 2025-07-29 | 69.48 | 70.84 | 69.01 | 70.45 | +0.87% | 2.77 | 5.32% |
| 2025-07-28 | 68.00 | 71.00 | 65.90 | 69.84 | +4.44% | 4.11 | 8.00% |
| 2025-07-25 | 66.38 | 67.81 | 65.39 | 66.87 | +0.77% | 2.51 | 5.07% |
| 2025-07-24 | 62.00 | 68.16 | 62.00 | 66.36 | +6.60% | 2.89 | 5.93% |