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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 66.33 | 66.95 | 63.58 | 66.02 | -0.87% | 1.13 | 2.35% |
| 2025-10-22 | 67.19 | 68.55 | 66.48 | 66.60 | -0.88% | 0.99 | 1.96% |
| 2025-10-21 | 65.84 | 67.60 | 65.84 | 67.19 | +1.71% | 1.03 | 2.07% |
| 2025-10-20 | 65.89 | 66.58 | 65.40 | 66.06 | +1.63% | 0.99 | 2.01% |
| 2025-10-17 | 68.00 | 68.70 | 64.97 | 65.00 | -4.40% | 1.67 | 3.40% |
| 2025-10-16 | 70.34 | 70.34 | 67.79 | 67.99 | -3.48% | 1.23 | 2.39% |
| 2025-10-15 | 70.08 | 70.77 | 68.85 | 70.44 | +0.63% | 1.23 | 2.37% |
| 2025-10-14 | 73.90 | 74.46 | 68.69 | 70.00 | -4.58% | 2.68 | 5.04% |
| 2025-10-13 | 70.00 | 73.50 | 69.80 | 73.36 | +0.49% | 1.72 | 3.20% |
| 2025-10-10 | 76.00 | 76.00 | 72.58 | 73.00 | -4.02% | 2.94 | 5.35% |
| 2025-10-09 | 74.81 | 76.48 | 73.10 | 76.06 | +2.31% | 4.31 | 7.72% |
| 2025-09-30 | 73.00 | 75.27 | 72.33 | 74.34 | +2.12% | 3.54 | 6.41% |
| 2025-09-29 | 73.10 | 73.24 | 71.00 | 72.80 | -0.40% | 2.58 | 4.80% |
| 2025-09-26 | 72.40 | 75.38 | 72.06 | 73.09 | +0.81% | 4.62 | 8.42% |
| 2025-09-25 | 72.97 | 73.75 | 72.03 | 72.50 | -0.64% | 3.08 | 5.67% |
| 2025-09-24 | 69.32 | 73.66 | 69.31 | 72.97 | +3.83% | 5.15 | 9.60% |
| 2025-09-23 | 70.29 | 71.09 | 67.51 | 70.28 | 0.00% | 2.58 | 5.02% |
| 2025-09-22 | 69.10 | 71.49 | 68.88 | 70.28 | +1.62% | 2.64 | 5.04% |
| 2025-09-19 | 70.63 | 71.69 | 68.85 | 69.16 | -2.08% | 3.00 | 5.75% |
| 2025-09-18 | 68.90 | 72.68 | 68.67 | 70.63 | +2.08% | 5.84 | 11.01% |