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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 71.58 | 76.56 | 71.16 | 75.90 | +5.74% | 2.76 | 2.78% |
| 2026-04-21 | 71.00 | 73.35 | 70.93 | 71.78 | +0.06% | 1.92 | 1.99% |
| 2026-04-20 | 70.50 | 72.37 | 70.22 | 71.74 | +1.76% | 2.24 | 2.35% |
| 2026-04-17 | 67.93 | 71.18 | 67.88 | 70.50 | +3.75% | 2.98 | 3.19% |
| 2026-04-16 | 66.15 | 68.67 | 66.15 | 67.95 | +5.45% | 2.76 | 3.06% |
| 2026-04-15 | 64.87 | 66.33 | 64.10 | 64.44 | +0.69% | 1.60 | 1.84% |
| 2026-04-14 | 65.30 | 65.88 | 63.65 | 64.00 | -1.01% | 2.17 | 2.53% |
| 2026-04-13 | 63.01 | 65.41 | 62.98 | 64.65 | +1.49% | 1.93 | 2.25% |
| 2026-04-10 | 63.60 | 64.69 | 63.60 | 63.70 | +4.24% | 1.71 | 2.00% |
| 2026-04-09 | 60.61 | 61.85 | 60.61 | 61.11 | -0.31% | 0.79 | 0.97% |
| 2026-04-08 | 59.68 | 61.48 | 59.50 | 61.30 | +5.58% | 1.19 | 1.47% |
| 2026-04-07 | 57.31 | 58.97 | 57.31 | 58.06 | +1.61% | 0.52 | 0.66% |
| 2026-04-03 | 57.51 | 58.35 | 57.00 | 57.14 | -0.33% | 0.64 | 0.83% |
| 2026-04-02 | 59.50 | 59.98 | 57.02 | 57.33 | -3.94% | 0.86 | 1.11% |
| 2026-04-01 | 58.69 | 60.15 | 58.20 | 59.68 | +3.61% | 0.82 | 1.04% |
| 2026-03-31 | 57.79 | 58.88 | 57.28 | 57.60 | -0.62% | 0.78 | 1.00% |
| 2026-03-30 | 57.50 | 59.15 | 57.50 | 57.96 | -1.26% | 1.08 | 1.39% |
| 2026-03-27 | 56.38 | 58.70 | 55.16 | 58.70 | +3.33% | 1.14 | 1.48% |
| 2026-03-26 | 60.00 | 60.07 | 56.48 | 56.81 | -5.32% | 1.32 | 1.71% |
| 2026-03-25 | 60.50 | 61.20 | 59.50 | 60.00 | 0.00% | 1.40 | 1.75% |