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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 78.26 | 79.26 | 76.00 | 77.99 | +1.54% | 1.36 | 1.32% |
| 2026-02-13 | 75.97 | 78.91 | 75.64 | 76.81 | +0.50% | 1.68 | 2.91% |
| 2026-02-12 | 75.38 | 76.85 | 75.23 | 76.43 | +1.39% | 1.00 | 1.77% |
| 2026-02-11 | 75.44 | 76.20 | 74.54 | 75.38 | -0.08% | 0.72 | 1.29% |
| 2026-02-10 | 74.92 | 76.33 | 74.60 | 75.44 | +0.69% | 0.91 | 1.61% |
| 2026-02-09 | 74.13 | 75.47 | 73.37 | 74.92 | +2.27% | 1.06 | 1.91% |
| 2026-02-06 | 73.80 | 74.34 | 72.73 | 73.26 | -1.08% | 1.03 | 1.88% |
| 2026-02-05 | 75.68 | 75.74 | 73.50 | 74.06 | -2.54% | 1.35 | 2.44% |
| 2026-02-04 | 78.23 | 78.23 | 74.68 | 75.99 | -3.20% | 2.03 | 3.60% |
| 2026-02-03 | 78.20 | 78.96 | 76.50 | 78.50 | +0.86% | 2.12 | 3.66% |
| 2026-02-02 | 76.97 | 80.21 | 76.68 | 77.83 | +1.61% | 2.63 | 4.49% |
| 2026-01-30 | 76.16 | 78.20 | 73.91 | 76.60 | +0.68% | 1.68 | 2.97% |
| 2026-01-29 | 79.95 | 80.50 | 76.03 | 76.08 | -4.42% | 1.79 | 3.09% |
| 2026-01-28 | 79.91 | 82.28 | 78.50 | 79.60 | -0.56% | 1.86 | 3.10% |
| 2026-01-27 | 77.55 | 80.37 | 74.88 | 80.05 | +3.08% | 2.22 | 3.83% |
| 2026-01-26 | 80.66 | 81.55 | 76.85 | 77.66 | -4.28% | 2.07 | 3.56% |
| 2026-01-23 | 81.26 | 82.48 | 79.00 | 81.13 | -0.16% | 1.82 | 3.06% |
| 2026-01-22 | 81.61 | 84.44 | 80.00 | 81.26 | +0.67% | 1.88 | 3.11% |
| 2026-01-21 | 77.00 | 81.77 | 76.51 | 80.72 | +4.51% | 2.83 | 4.72% |
| 2026-01-20 | 78.82 | 79.40 | 76.48 | 77.24 | -1.44% | 1.91 | 3.31% |