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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 64.20 | 64.20 | 61.94 | 62.25 | -2.21% | 1.04 | 2.24% |
| 2025-07-22 | 62.99 | 65.15 | 62.75 | 63.66 | +0.44% | 1.47 | 3.09% |
| 2025-07-21 | 62.26 | 63.96 | 61.70 | 63.38 | +1.80% | 1.01 | 2.17% |
| 2025-07-18 | 62.90 | 64.50 | 62.09 | 62.26 | -0.94% | 1.18 | 2.51% |
| 2025-07-17 | 61.80 | 62.88 | 61.02 | 62.85 | +1.49% | 1.20 | 2.60% |
| 2025-07-16 | 62.00 | 62.56 | 61.43 | 61.93 | +0.83% | 1.08 | 2.35% |
| 2025-07-15 | 59.50 | 62.14 | 59.11 | 61.42 | +3.45% | 2.12 | 4.66% |
| 2025-07-14 | 60.40 | 60.45 | 58.86 | 59.37 | -1.56% | 1.20 | 2.71% |
| 2025-07-11 | 58.98 | 61.28 | 58.26 | 60.31 | +2.25% | 1.47 | 3.29% |
| 2025-07-10 | 61.17 | 61.17 | 58.90 | 58.98 | -3.03% | 1.37 | 3.09% |
| 2025-07-09 | 61.88 | 62.24 | 60.60 | 60.82 | -1.63% | 0.92 | 2.02% |
| 2025-07-08 | 61.46 | 61.83 | 60.78 | 61.83 | +1.18% | 0.51 | 1.11% |
| 2025-07-07 | 61.00 | 61.64 | 60.36 | 61.11 | -0.03% | 0.50 | 1.11% |
| 2025-07-04 | 61.99 | 62.13 | 60.60 | 61.13 | -1.37% | 0.79 | 1.73% |
| 2025-07-03 | 62.00 | 63.46 | 61.50 | 61.98 | 0.00% | 1.34 | 2.89% |
| 2025-07-02 | 65.00 | 65.30 | 61.56 | 61.98 | -6.73% | 2.12 | 4.54% |
| 2025-07-01 | 66.87 | 67.41 | 65.80 | 66.45 | -0.64% | 0.75 | 1.52% |
| 2025-06-30 | 66.58 | 67.49 | 66.20 | 66.88 | +1.01% | 0.71 | 1.42% |
| 2025-06-27 | 66.11 | 67.25 | 65.67 | 66.21 | +0.21% | 0.89 | 1.80% |
| 2025-06-26 | 67.80 | 68.00 | 65.87 | 66.07 | -2.62% | 1.07 | 2.16% |