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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 80.49 | 80.49 | 78.05 | 78.37 | -2.65% | 1.70 | 2.90% |
| 2026-01-16 | 79.83 | 80.80 | 78.44 | 80.50 | +1.37% | 2.07 | 3.49% |
| 2026-01-15 | 78.28 | 79.70 | 77.10 | 79.41 | +0.51% | 1.99 | 3.39% |
| 2026-01-14 | 79.15 | 80.78 | 77.66 | 79.01 | +0.82% | 2.59 | 4.40% |
| 2026-01-13 | 82.58 | 83.18 | 78.20 | 78.37 | -5.37% | 2.89 | 4.83% |
| 2026-01-12 | 83.37 | 83.48 | 81.35 | 82.82 | +0.51% | 2.07 | 3.37% |
| 2026-01-09 | 81.81 | 83.12 | 80.85 | 82.40 | +0.21% | 1.87 | 3.06% |
| 2026-01-08 | 84.08 | 84.58 | 81.88 | 82.23 | -2.11% | 2.32 | 3.76% |
| 2026-01-07 | 78.83 | 85.58 | 78.03 | 84.00 | +6.88% | 4.72 | 7.71% |
| 2026-01-06 | 77.57 | 78.80 | 76.51 | 78.59 | +0.89% | 2.11 | 3.65% |
| 2026-01-05 | 74.85 | 79.00 | 74.59 | 77.90 | +4.83% | 2.81 | 4.87% |
| 2025-12-31 | 75.10 | 75.60 | 73.82 | 74.31 | -1.35% | 1.09 | 1.96% |
| 2025-12-30 | 74.65 | 76.33 | 73.95 | 75.33 | +2.23% | 2.07 | 3.69% |
| 2025-12-29 | 74.00 | 74.88 | 73.15 | 73.69 | -0.35% | 1.41 | 2.57% |
| 2025-12-26 | 74.88 | 75.60 | 73.70 | 73.95 | -1.24% | 1.37 | 2.47% |
| 2025-12-25 | 74.42 | 75.20 | 73.37 | 74.88 | +0.62% | 1.24 | 2.23% |
| 2025-12-24 | 73.10 | 75.68 | 72.60 | 74.42 | +1.53% | 1.82 | 3.30% |
| 2025-12-23 | 74.47 | 75.47 | 73.05 | 73.30 | -1.61% | 1.80 | 3.27% |
| 2025-12-22 | 69.21 | 76.50 | 69.03 | 74.50 | +8.68% | 4.31 | 7.87% |
| 2025-12-19 | 69.34 | 69.79 | 68.51 | 68.55 | -0.52% | 0.87 | 1.68% |