龙腾光电(688055)股票行情
龙腾光电(688055)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 3.84 | 3.85 | 0.01 | 0.26% | 3.81 | 3.89 | 80114 | 3083.99 | 0.24% | 0.00 |
| 2025-07-31 | 3.89 | 3.84 | -0.08 | -2.04% | 3.82 | 3.94 | 92659 | 3587.50 | 0.28% | 0.00 |
| 2025-07-30 | 3.95 | 3.92 | -0.03 | -0.76% | 3.86 | 3.96 | 95383 | 3734.44 | 0.29% | 0.00 |
| 2025-07-29 | 3.92 | 3.95 | 0.04 | 1.02% | 3.88 | 3.95 | 69675 | 2728.16 | 0.21% | 0.00 |
| 2025-07-28 | 3.91 | 3.91 | 0.04 | 1.03% | 3.86 | 3.92 | 82244 | 3202.54 | 0.25% | 0.00 |
| 2025-07-25 | 3.87 | 3.87 | 0.01 | 0.26% | 3.83 | 3.88 | 70815 | 2732.57 | 0.21% | 0.00 |
| 2025-07-24 | 3.83 | 3.86 | 0.06 | 1.58% | 3.80 | 3.86 | 82639 | 3166.63 | 0.25% | 0.00 |
| 2025-07-23 | 3.79 | 3.80 | 0.01 | 0.26% | 3.78 | 3.84 | 80136 | 3047.62 | 0.24% | 0.00 |
| 2025-07-22 | 3.83 | 3.79 | -0.03 | -0.79% | 3.77 | 3.84 | 78578 | 2988.94 | 0.24% | 0.00 |
| 2025-07-21 | 3.73 | 3.82 | 0.07 | 1.87% | 3.73 | 3.83 | 80421 | 3051.59 | 0.24% | 0.00 |
| 2025-07-18 | 3.74 | 3.75 | 0.00 | 0.00% | 3.72 | 3.78 | 58360 | 2180.64 | 0.18% | 0.00 |
| 2025-07-17 | 3.68 | 3.75 | 0.07 | 1.90% | 3.67 | 3.75 | 79655 | 2965.11 | 0.24% | 0.00 |
| 2025-07-16 | 3.65 | 3.68 | 0.02 | 0.55% | 3.64 | 3.70 | 57471 | 2115.50 | 0.17% | 0.00 |
| 2025-07-15 | 3.69 | 3.66 | -0.04 | -1.08% | 3.60 | 3.71 | 75929 | 2774.83 | 0.23% | 0.00 |
| 2025-07-14 | 3.68 | 3.70 | 0.04 | 1.09% | 3.65 | 3.70 | 63633 | 2340.47 | 0.19% | 0.00 |
| 2025-07-11 | 3.67 | 3.66 | 0.01 | 0.27% | 3.61 | 3.69 | 58110 | 2122.37 | 0.17% | 0.00 |
| 2025-07-10 | 3.63 | 3.65 | -0.01 | -0.27% | 3.63 | 3.67 | 52799 | 1930.11 | 0.16% | 0.00 |
| 2025-07-09 | 3.67 | 3.66 | 0.01 | 0.27% | 3.62 | 3.67 | 59117 | 2156.76 | 0.18% | 0.00 |
| 2025-07-08 | 3.60 | 3.65 | 0.08 | 2.24% | 3.56 | 3.67 | 80218 | 2910.56 | 0.24% | 0.00 |
| 2025-07-07 | 3.53 | 3.57 | 0.00 | 0.00% | 3.53 | 3.60 | 59160 | 2112.36 | 0.18% | 0.00 |
| 2025-07-04 | 3.63 | 3.57 | -0.09 | -2.46% | 3.56 | 3.65 | 66177 | 2377.58 | 0.20% | 0.00 |
| 2025-07-03 | 3.62 | 3.66 | 0.04 | 1.10% | 3.61 | 3.66 | 59990 | 2181.80 | 0.18% | 0.00 |
| 2025-07-02 | 3.68 | 3.62 | -0.06 | -1.63% | 3.60 | 3.69 | 74270 | 2683.02 | 0.22% | 0.00 |
| 2025-07-01 | 3.71 | 3.68 | -0.02 | -0.54% | 3.64 | 3.72 | 62948 | 2312.86 | 0.19% | 0.00 |
| 2025-06-30 | 3.66 | 3.70 | 0.06 | 1.65% | 3.63 | 3.71 | 80473 | 2963.88 | 0.24% | 0.00 |
| 2025-06-27 | 3.65 | 3.64 | 0.01 | 0.28% | 3.62 | 3.66 | 71175 | 2590.41 | 0.21% | 0.00 |
| 2025-06-26 | 3.68 | 3.63 | -0.02 | -0.55% | 3.59 | 3.68 | 93386 | 3392.94 | 0.28% | 0.00 |
| 2025-06-25 | 3.66 | 3.65 | 0.00 | 0.00% | 3.59 | 3.67 | 93836 | 3410.88 | 0.28% | 0.00 |
| 2025-06-24 | 3.56 | 3.65 | 0.09 | 2.53% | 3.56 | 3.65 | 107367 | 3892.66 | 0.32% | 0.00 |
| 2025-06-23 | 3.45 | 3.56 | 0.06 | 1.71% | 3.30 | 3.57 | 125554 | 4368.73 | 0.38% | 22.00 |
| 2025-06-20 | 3.43 | 3.50 | 0.07 | 2.04% | 3.43 | 3.61 | 136734 | 4836.23 | 0.41% | 0.00 |
| 2025-06-19 | 3.48 | 3.43 | -0.06 | -1.72% | 3.41 | 3.51 | 46833 | 1618.30 | 0.14% | 0.00 |
| 2025-06-18 | 3.45 | 3.49 | 0.03 | 0.87% | 3.42 | 3.50 | 51682 | 1789.33 | 0.16% | 0.00 |
| 2025-06-17 | 3.42 | 3.46 | 0.05 | 1.47% | 3.39 | 3.48 | 60678 | 2090.92 | 0.18% | 0.00 |
| 2025-06-16 | 3.38 | 3.41 | 0.04 | 1.19% | 3.35 | 3.42 | 41857 | 1421.97 | 0.13% | 0.00 |
| 2025-06-13 | 3.45 | 3.37 | -0.07 | -2.03% | 3.36 | 3.46 | 55438 | 1876.38 | 0.17% | 0.00 |
| 2025-06-12 | 3.47 | 3.44 | -0.04 | -1.15% | 3.42 | 3.48 | 44772 | 1543.41 | 0.13% | 0.00 |
| 2025-06-11 | 3.45 | 3.48 | 0.04 | 1.16% | 3.42 | 3.49 | 43751 | 1517.48 | 0.13% | 0.00 |
| 2025-06-10 | 3.49 | 3.44 | -0.06 | -1.71% | 3.41 | 3.50 | 66550 | 2299.84 | 0.20% | 0.00 |
| 2025-06-09 | 3.44 | 3.50 | 0.06 | 1.74% | 3.42 | 3.50 | 47061 | 1632.87 | 0.14% | 0.00 |
| 2025-06-06 | 3.42 | 3.44 | 0.03 | 0.88% | 3.39 | 3.45 | 53577 | 1833.46 | 0.16% | 0.00 |
| 2025-06-05 | 3.41 | 3.41 | 0.01 | 0.29% | 3.37 | 3.43 | 39065 | 1328.92 | 0.12% | 0.00 |
| 2025-06-04 | 3.36 | 3.40 | 0.04 | 1.19% | 3.36 | 3.41 | 27666 | 936.98 | 0.08% | 0.00 |
| 2025-06-03 | 3.33 | 3.36 | 0.01 | 0.30% | 3.33 | 3.42 | 38970 | 1316.31 | 0.12% | 0.00 |
| 2025-05-30 | 3.44 | 3.35 | -0.08 | -2.33% | 3.34 | 3.44 | 42330 | 1425.43 | 0.13% | 0.00 |
| 2025-05-29 | 3.31 | 3.43 | 0.12 | 3.63% | 3.31 | 3.43 | 49070 | 1665.34 | 0.15% | 0.00 |
| 2025-05-28 | 3.37 | 3.31 | -0.04 | -1.19% | 3.30 | 3.37 | 31657 | 1055.37 | 0.09% | 0.00 |
| 2025-05-27 | 3.33 | 3.35 | 0.01 | 0.30% | 3.30 | 3.37 | 41946 | 1397.62 | 0.13% | 0.00 |
| 2025-05-26 | 3.31 | 3.34 | 0.05 | 1.52% | 3.30 | 3.35 | 35058 | 1166.50 | 0.11% | 0.00 |
| 2025-05-23 | 3.38 | 3.29 | -0.07 | -2.08% | 3.28 | 3.38 | 46776 | 1555.78 | 0.14% | 0.00 |
| 2025-05-22 | 3.42 | 3.36 | -0.06 | -1.75% | 3.36 | 3.45 | 45426 | 1539.29 | 0.14% | 0.00 |
| 2025-05-21 | 3.44 | 3.42 | -0.03 | -0.87% | 3.39 | 3.45 | 38211 | 1303.57 | 0.11% | 0.00 |
| 2025-05-20 | 3.44 | 3.45 | 0.01 | 0.29% | 3.41 | 3.48 | 41185 | 1418.84 | 0.12% | 0.00 |
| 2025-05-19 | 3.37 | 3.44 | 0.07 | 2.08% | 3.35 | 3.44 | 59317 | 2021.01 | 0.18% | 0.00 |
| 2025-05-16 | 3.36 | 3.37 | 0.00 | 0.00% | 3.36 | 3.40 | 31143 | 1052.94 | 0.09% | 0.00 |
| 2025-05-15 | 3.44 | 3.37 | -0.06 | -1.75% | 3.36 | 3.44 | 41182 | 1394.14 | 0.12% | 0.00 |
| 2025-05-14 | 3.42 | 3.43 | 0.01 | 0.29% | 3.40 | 3.46 | 59285 | 2029.51 | 0.18% | 0.00 |
| 2025-05-13 | 3.47 | 3.42 | -0.03 | -0.87% | 3.41 | 3.50 | 54221 | 1872.27 | 0.16% | 0.00 |
| 2025-05-12 | 3.44 | 3.45 | 0.03 | 0.88% | 3.41 | 3.46 | 53553 | 1838.40 | 0.16% | 0.00 |
| 2025-05-09 | 3.52 | 3.42 | -0.09 | -2.56% | 3.39 | 3.52 | 67436 | 2318.79 | 0.20% | 0.00 |
| 2025-05-08 | 3.43 | 3.51 | 0.07 | 2.03% | 3.42 | 3.52 | 67691 | 2353.56 | 0.20% | 0.00 |
| 2025-05-07 | 3.45 | 3.44 | 0.01 | 0.29% | 3.40 | 3.48 | 75779 | 2605.53 | 0.23% | 0.00 |
| 2025-05-06 | 3.35 | 3.43 | 0.10 | 3.00% | 3.33 | 3.43 | 63829 | 2171.72 | 0.19% | 0.00 |
| 2025-04-30 | 3.29 | 3.33 | 0.05 | 1.52% | 3.28 | 3.36 | 61533 | 2048.66 | 0.18% | 0.00 |
| 2025-04-29 | 3.24 | 3.28 | 0.04 | 1.23% | 3.22 | 3.30 | 48536 | 1589.35 | 0.15% | 0.00 |
| 2025-04-28 | 3.32 | 3.24 | -0.06 | -1.82% | 3.21 | 3.32 | 53686 | 1738.13 | 0.16% | 0.00 |
| 2025-04-25 | 3.30 | 3.30 | 0.00 | 0.00% | 3.24 | 3.33 | 56379 | 1860.57 | 0.17% | 0.00 |
| 2025-04-24 | 3.33 | 3.30 | -0.03 | -0.90% | 3.27 | 3.34 | 69309 | 2288.44 | 0.21% | 6.77 |
| 2025-04-23 | 3.30 | 3.33 | 0.06 | 1.83% | 3.28 | 3.35 | 57939 | 1924.17 | 0.17% | 0.00 |
| 2025-04-22 | 3.26 | 3.27 | 0.01 | 0.31% | 3.23 | 3.29 | 50276 | 1640.39 | 0.15% | 0.00 |
| 2025-04-21 | 3.24 | 3.26 | 0.01 | 0.31% | 3.19 | 3.26 | 39117 | 1268.22 | 0.12% | 0.00 |
| 2025-04-18 | 3.19 | 3.25 | 0.06 | 1.88% | 3.16 | 3.27 | 49558 | 1595.14 | 0.15% | 0.00 |
| 2025-04-17 | 3.18 | 3.19 | 0.00 | 0.00% | 3.14 | 3.24 | 53702 | 1723.59 | 0.16% | 0.00 |
| 2025-04-16 | 3.27 | 3.19 | -0.05 | -1.54% | 3.10 | 3.27 | 65637 | 2084.63 | 0.20% | 0.00 |
| 2025-04-15 | 3.31 | 3.24 | -0.01 | -0.31% | 3.19 | 3.31 | 63349 | 2050.43 | 0.19% | 0.00 |
| 2025-04-14 | 3.33 | 3.25 | 0.03 | 0.93% | 3.24 | 3.33 | 70139 | 2301.23 | 0.21% | 0.00 |
| 2025-04-11 | 3.13 | 3.22 | 0.05 | 1.58% | 3.13 | 3.29 | 90261 | 2910.26 | 0.27% | 0.00 |
| 2025-04-10 | 3.11 | 3.17 | 0.12 | 3.93% | 3.09 | 3.24 | 87671 | 2791.53 | 0.26% | 0.00 |
| 2025-04-09 | 2.93 | 3.05 | 0.05 | 1.67% | 2.82 | 3.09 | 129496 | 3885.32 | 0.39% | 0.00 |
| 2025-04-08 | 3.03 | 3.00 | 0.11 | 3.81% | 2.95 | 3.14 | 137360 | 4155.23 | 0.41% | 0.00 |
上证大盘股票行情在线 K线走势图
