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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 69.57 | 70.45 | 68.90 | 68.91 | -2.12% | 0.93 | 1.80% |
| 2025-12-17 | 68.80 | 70.58 | 68.02 | 70.40 | +1.54% | 1.15 | 2.22% |
| 2025-12-16 | 69.05 | 70.87 | 68.68 | 69.33 | -0.57% | 1.20 | 2.33% |
| 2025-12-15 | 72.45 | 72.45 | 69.65 | 69.73 | -3.75% | 1.41 | 2.69% |
| 2025-12-12 | 71.05 | 72.65 | 69.62 | 72.45 | +1.14% | 1.97 | 3.73% |
| 2025-12-11 | 73.95 | 73.95 | 71.60 | 71.63 | -2.91% | 1.26 | 2.33% |
| 2025-12-10 | 74.04 | 74.93 | 72.59 | 73.78 | -0.95% | 1.87 | 3.42% |
| 2025-12-09 | 74.38 | 76.58 | 74.35 | 74.49 | -0.85% | 2.19 | 3.91% |
| 2025-12-08 | 75.68 | 75.82 | 74.50 | 75.13 | -1.39% | 2.44 | 4.36% |
| 2025-12-05 | 77.50 | 78.66 | 73.36 | 76.19 | +0.97% | 4.23 | 7.54% |
| 2025-12-04 | 74.36 | 76.68 | 72.29 | 75.46 | +3.19% | 3.70 | 6.64% |
| 2025-12-03 | 72.69 | 74.74 | 72.40 | 73.13 | +0.08% | 2.35 | 4.29% |
| 2025-12-02 | 73.20 | 73.58 | 71.80 | 73.07 | -0.92% | 1.73 | 3.21% |
| 2025-12-01 | 72.40 | 74.29 | 71.18 | 73.75 | +2.06% | 2.81 | 5.16% |
| 2025-11-28 | 72.29 | 73.20 | 70.55 | 72.26 | +0.78% | 2.12 | 3.95% |
| 2025-11-27 | 72.90 | 74.93 | 71.43 | 71.70 | -1.59% | 2.58 | 4.76% |
| 2025-11-26 | 71.30 | 73.97 | 70.72 | 72.86 | +2.17% | 3.03 | 5.60% |
| 2025-11-25 | 70.02 | 73.73 | 70.02 | 71.31 | +3.02% | 3.64 | 6.77% |
| 2025-11-24 | 67.48 | 69.99 | 66.60 | 69.22 | +3.01% | 2.98 | 5.82% |
| 2025-11-21 | 69.99 | 71.97 | 67.10 | 67.20 | -8.62% | 5.51 | 10.76% |