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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 60.36 | 60.50 | 58.36 | 60.00 | +1.69% | 0.76 | 0.96% |
| 2026-03-23 | 62.02 | 62.78 | 58.58 | 59.00 | -7.09% | 1.26 | 1.56% |
| 2026-03-20 | 64.93 | 65.90 | 63.27 | 63.50 | -2.20% | 0.76 | 0.88% |
| 2026-03-19 | 66.47 | 66.79 | 64.65 | 64.93 | -3.86% | 0.74 | 0.84% |
| 2026-03-18 | 66.61 | 67.79 | 66.12 | 67.54 | +1.82% | 0.63 | 0.70% |
| 2026-03-17 | 68.40 | 68.94 | 66.31 | 66.33 | -3.01% | 0.73 | 0.81% |
| 2026-03-16 | 67.00 | 68.39 | 66.03 | 68.39 | +1.73% | 0.80 | 0.90% |
| 2026-03-13 | 67.88 | 68.58 | 67.13 | 67.23 | -1.47% | 0.57 | 0.63% |
| 2026-03-12 | 68.37 | 69.30 | 67.58 | 68.23 | -0.84% | 0.82 | 0.90% |
| 2026-03-11 | 70.30 | 70.85 | 68.71 | 68.81 | -1.42% | 0.81 | 0.87% |
| 2026-03-10 | 69.97 | 70.24 | 69.04 | 69.80 | +2.87% | 0.80 | 0.86% |
| 2026-03-09 | 67.00 | 68.27 | 65.60 | 67.85 | -2.26% | 1.09 | 1.23% |
| 2026-03-06 | 68.35 | 70.23 | 68.01 | 69.42 | +1.36% | 0.79 | 0.86% |
| 2026-03-05 | 68.98 | 71.30 | 68.10 | 68.49 | +0.79% | 1.44 | 1.55% |
| 2026-03-04 | 70.10 | 71.33 | 67.28 | 67.95 | -3.96% | 1.68 | 1.82% |
| 2026-03-03 | 77.09 | 77.35 | 70.70 | 70.75 | -7.81% | 2.50 | 2.56% |
| 2026-03-02 | 76.98 | 78.54 | 75.86 | 76.74 | -0.96% | 2.12 | 2.07% |
| 2026-02-27 | 78.17 | 79.16 | 76.66 | 77.48 | -3.22% | 1.96 | 1.89% |
| 2026-02-26 | 79.14 | 80.93 | 77.68 | 80.06 | +1.16% | 1.63 | 1.53% |
| 2026-02-25 | 77.80 | 79.49 | 75.86 | 79.14 | +1.47% | 2.15 | 2.07% |