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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 68.40 | 70.35 | 67.80 | 69.19 | +1.05% | 2.39 | 4.65% |
| 2025-09-16 | 70.00 | 70.37 | 67.30 | 68.47 | -2.45% | 3.54 | 6.95% |
| 2025-09-15 | 73.77 | 75.00 | 69.80 | 70.19 | +0.04% | 3.77 | 7.05% |
| 2025-09-12 | 68.56 | 70.92 | 68.08 | 70.16 | +2.33% | 2.13 | 4.10% |
| 2025-09-11 | 67.00 | 69.24 | 66.15 | 68.56 | +2.33% | 1.87 | 3.69% |
| 2025-09-10 | 66.84 | 67.50 | 66.84 | 67.00 | +0.24% | 0.68 | 1.35% |
| 2025-09-09 | 68.56 | 68.56 | 66.59 | 66.84 | -2.62% | 0.98 | 1.95% |
| 2025-09-08 | 67.64 | 68.78 | 67.06 | 68.64 | +1.60% | 1.49 | 2.95% |
| 2025-09-05 | 68.69 | 69.49 | 67.30 | 67.56 | -2.37% | 2.39 | 4.74% |
| 2025-09-04 | 71.14 | 71.79 | 66.40 | 69.20 | -2.75% | 2.35 | 4.61% |
| 2025-09-03 | 71.38 | 72.87 | 70.30 | 71.16 | +0.23% | 1.67 | 3.13% |
| 2025-09-02 | 73.99 | 74.40 | 70.60 | 71.00 | -4.33% | 2.34 | 4.39% |
| 2025-09-01 | 74.88 | 75.68 | 72.71 | 74.21 | +0.57% | 2.54 | 4.61% |
| 2025-08-29 | 74.08 | 74.08 | 72.00 | 73.79 | -1.30% | 3.14 | 5.80% |
| 2025-08-28 | 72.23 | 74.77 | 70.51 | 74.76 | +2.69% | 4.39 | 8.08% |
| 2025-08-27 | 72.33 | 76.45 | 71.81 | 72.80 | +1.17% | 4.19 | 7.59% |
| 2025-08-26 | 73.00 | 73.92 | 71.93 | 71.96 | -3.15% | 2.73 | 5.05% |
| 2025-08-25 | 79.00 | 79.58 | 73.36 | 74.30 | -1.59% | 4.30 | 7.62% |
| 2025-08-22 | 74.10 | 75.90 | 73.61 | 75.50 | +2.29% | 4.49 | 8.06% |
| 2025-08-21 | 75.29 | 75.50 | 72.72 | 73.81 | -2.52% | 4.74 | 8.61% |