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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 75.45 | 76.55 | 73.04 | 73.54 | -2.14% | 4.15 | 7.49% |
| 2025-11-19 | 77.50 | 78.89 | 75.00 | 75.15 | -5.90% | 8.96 | 15.78% |
| 2025-11-18 | 70.99 | 79.86 | 70.00 | 79.86 | +20.00% | 11.36 | 19.74% |
| 2025-11-17 | 66.21 | 66.80 | 65.61 | 66.55 | +0.53% | 0.74 | 1.49% |
| 2025-11-14 | 68.30 | 68.95 | 66.20 | 66.20 | -4.89% | 1.42 | 2.84% |
| 2025-11-13 | 67.60 | 70.99 | 67.60 | 69.60 | +2.47% | 1.42 | 2.73% |
| 2025-11-12 | 70.90 | 70.90 | 67.50 | 67.92 | -4.50% | 1.60 | 3.12% |
| 2025-11-11 | 71.20 | 73.30 | 70.07 | 71.12 | +0.13% | 1.39 | 2.61% |
| 2025-11-10 | 71.45 | 71.99 | 69.85 | 71.03 | -0.43% | 1.55 | 2.94% |
| 2025-11-07 | 72.60 | 74.05 | 71.33 | 71.34 | -0.82% | 2.29 | 4.23% |
| 2025-11-06 | 69.80 | 72.63 | 69.30 | 71.93 | +3.83% | 2.10 | 3.95% |
| 2025-11-05 | 70.03 | 70.28 | 68.63 | 69.28 | -2.42% | 1.44 | 2.78% |
| 2025-11-04 | 71.67 | 72.16 | 69.95 | 71.00 | -0.74% | 1.73 | 3.26% |
| 2025-11-03 | 70.01 | 72.32 | 69.05 | 71.53 | +1.75% | 2.21 | 4.18% |
| 2025-10-31 | 71.00 | 71.71 | 68.93 | 70.30 | -0.93% | 2.50 | 4.80% |
| 2025-10-30 | 70.70 | 73.50 | 70.09 | 70.96 | +3.92% | 3.77 | 7.04% |
| 2025-10-29 | 68.10 | 68.90 | 67.68 | 68.28 | +0.15% | 0.84 | 1.65% |
| 2025-10-28 | 68.30 | 69.50 | 68.06 | 68.18 | -0.70% | 0.83 | 1.62% |
| 2025-10-27 | 68.90 | 69.14 | 67.46 | 68.66 | +1.12% | 1.20 | 2.36% |
| 2025-10-24 | 66.68 | 67.95 | 66.29 | 67.90 | +2.85% | 1.03 | 2.06% |