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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 64.69 | 65.16 | 62.80 | 62.89 | -2.63% | 0.67 | 1.42% |
| 2025-05-26 | 64.22 | 64.92 | 63.97 | 64.59 | +0.76% | 0.54 | 1.14% |
| 2025-05-23 | 67.48 | 67.48 | 64.10 | 64.10 | -4.41% | 1.64 | 3.40% |
| 2025-05-22 | 67.52 | 68.48 | 66.89 | 67.06 | -0.42% | 0.74 | 1.48% |
| 2025-05-21 | 67.46 | 68.46 | 66.31 | 67.34 | -0.13% | 0.58 | 1.17% |
| 2025-05-20 | 67.98 | 68.30 | 66.66 | 67.43 | -0.59% | 0.71 | 1.43% |
| 2025-05-19 | 66.00 | 68.38 | 65.92 | 67.83 | +1.53% | 0.72 | 1.45% |
| 2025-05-16 | 67.94 | 67.94 | 66.71 | 66.81 | -1.01% | 0.61 | 1.23% |
| 2025-05-15 | 68.70 | 69.30 | 67.36 | 67.49 | -1.73% | 0.79 | 1.56% |
| 2025-05-14 | 70.55 | 70.97 | 67.80 | 68.68 | -2.55% | 1.34 | 2.64% |
| 2025-05-13 | 70.80 | 72.21 | 70.27 | 70.48 | +0.14% | 0.92 | 1.75% |
| 2025-05-12 | 70.16 | 71.20 | 69.28 | 70.38 | +0.83% | 1.31 | 2.53% |
| 2025-05-09 | 71.71 | 71.76 | 68.77 | 69.80 | -2.95% | 1.35 | 2.62% |
| 2025-05-08 | 72.30 | 73.18 | 71.56 | 71.92 | -0.55% | 2.10 | 3.95% |
| 2025-05-07 | 76.39 | 78.20 | 70.99 | 72.32 | -4.72% | 1.96 | 3.63% |
| 2025-05-06 | 74.46 | 76.78 | 74.46 | 75.90 | +1.93% | 1.53 | 2.75% |