龙软科技(688078)股票行情
龙软科技(688078)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 |
|---|
| 2026-02-03 | 28.80 | 29.19 | 0.57 | 1.99% | 28.64 | 29.43 | 10862 | 3168.16 | 1.49% | 0.00 |
| 2026-02-02 | 28.91 | 28.62 | -0.20 | -0.69% | 28.57 | 29.67 | 18383 | 5363.58 | 2.52% | 0.00 |
| 2026-01-30 | 28.41 | 28.82 | 0.12 | 0.42% | 27.59 | 28.88 | 17123 | 4861.44 | 2.35% | 0.00 |
| 2026-01-29 | 27.98 | 28.70 | 0.70 | 2.50% | 27.60 | 30.30 | 28083 | 8195.87 | 3.85% | 0.00 |
| 2026-01-28 | 28.78 | 28.00 | -0.82 | -2.85% | 27.92 | 28.96 | 12832 | 3639.31 | 1.76% | 0.00 |
| 2026-01-27 | 29.00 | 28.82 | -0.92 | -3.09% | 27.80 | 29.37 | 23109 | 6566.36 | 3.17% | 0.00 |
| 2026-01-26 | 30.30 | 29.74 | -0.56 | -1.85% | 29.21 | 30.45 | 12040 | 3572.05 | 1.65% | 0.00 |
| 2026-01-23 | 30.44 | 30.30 | 0.01 | 0.03% | 30.00 | 30.53 | 9765 | 2953.46 | 1.34% | 0.00 |
| 2026-01-22 | 29.85 | 30.29 | 0.29 | 0.97% | 29.73 | 30.72 | 7784 | 2357.90 | 1.07% | 0.00 |
| 2026-01-21 | 29.64 | 30.00 | 0.36 | 1.21% | 29.30 | 30.00 | 10025 | 2984.45 | 1.38% | 0.00 |
| 2026-01-20 | 29.83 | 29.64 | -0.05 | -0.17% | 29.28 | 30.33 | 9209 | 2746.52 | 1.26% | 0.00 |
| 2026-01-19 | 29.71 | 29.69 | -0.16 | -0.54% | 29.62 | 30.16 | 9621 | 2871.62 | 1.32% | 0.00 |
| 2026-01-16 | 30.36 | 29.85 | -0.36 | -1.19% | 29.66 | 30.75 | 10057 | 3022.50 | 1.38% | 0.00 |
| 2026-01-15 | 30.55 | 30.21 | -0.44 | -1.44% | 30.02 | 30.65 | 11277 | 3405.94 | 1.55% | 0.00 |
| 2026-01-14 | 30.10 | 30.65 | 0.59 | 1.96% | 30.10 | 31.49 | 21815 | 6722.53 | 2.99% | 0.00 |
| 2026-01-13 | 30.39 | 30.06 | -0.33 | -1.09% | 29.82 | 30.96 | 15827 | 4794.38 | 2.17% | 0.00 |
| 2026-01-12 | 29.33 | 30.39 | 1.24 | 4.25% | 29.22 | 30.45 | 15815 | 4738.80 | 2.17% | 0.00 |
| 2026-01-09 | 28.54 | 29.15 | 0.90 | 3.19% | 28.25 | 29.30 | 13753 | 3954.31 | 1.89% | 0.00 |
| 2026-01-08 | 27.76 | 28.25 | 0.50 | 1.80% | 27.60 | 28.56 | 12596 | 3544.35 | 1.73% | 0.00 |
| 2026-01-07 | 28.01 | 27.75 | -0.29 | -1.03% | 27.42 | 28.13 | 7877 | 2181.78 | 1.08% | 0.00 |
| 2026-01-06 | 28.31 | 28.04 | -0.13 | -0.46% | 27.88 | 28.37 | 8636 | 2426.79 | 1.18% | 0.00 |
| 2026-01-05 | 27.55 | 28.17 | 0.67 | 2.44% | 27.08 | 28.25 | 10607 | 2958.05 | 1.46% | 0.00 |
| 2025-12-31 | 27.39 | 27.50 | 0.00 | 0.00% | 27.07 | 27.66 | 8618 | 2356.59 | 1.18% | 0.00 |
| 2025-12-30 | 27.15 | 27.50 | 0.35 | 1.29% | 26.90 | 27.59 | 11686 | 3192.50 | 1.60% | 0.00 |
| 2025-12-29 | 27.12 | 27.15 | 0.10 | 0.37% | 26.88 | 27.25 | 5664 | 1534.44 | 0.78% | 0.00 |
| 2025-12-26 | 27.33 | 27.05 | -0.16 | -0.59% | 26.90 | 27.46 | 6835 | 1858.41 | 0.94% | 0.00 |
| 2025-12-25 | 27.34 | 27.21 | 0.11 | 0.41% | 26.96 | 27.34 | 5814 | 1577.40 | 0.80% | 0.00 |
| 2025-12-24 | 26.84 | 27.10 | 0.35 | 1.31% | 26.46 | 27.39 | 5859 | 1583.15 | 0.80% | 0.00 |
| 2025-12-23 | 27.19 | 26.75 | -0.38 | -1.40% | 26.41 | 27.19 | 7824 | 2085.96 | 1.07% | 0.00 |
| 2025-12-22 | 27.40 | 27.13 | -0.12 | -0.44% | 26.97 | 27.53 | 6619 | 1805.72 | 0.91% | 0.00 |
| 2025-12-19 | 27.03 | 27.25 | 0.38 | 1.41% | 26.81 | 27.28 | 6867 | 1855.22 | 0.94% | 0.00 |
| 2025-12-18 | 26.35 | 26.87 | 0.52 | 1.97% | 26.00 | 27.28 | 7619 | 2047.77 | 1.05% | 0.00 |
| 2025-12-17 | 26.34 | 26.35 | -0.05 | -0.19% | 25.75 | 26.55 | 7369 | 1921.17 | 1.01% | 0.00 |
| 2025-12-16 | 26.51 | 26.40 | -0.17 | -0.64% | 26.06 | 26.70 | 4648 | 1223.71 | 0.64% | 0.00 |
| 2025-12-15 | 26.76 | 26.57 | -0.26 | -0.97% | 26.23 | 27.26 | 8321 | 2212.10 | 1.14% | 0.00 |
| 2025-12-12 | 27.20 | 26.83 | -0.24 | -0.89% | 26.80 | 27.44 | 6297 | 1704.68 | 0.86% | 0.00 |
| 2025-12-11 | 27.76 | 27.07 | -0.69 | -2.49% | 27.05 | 27.96 | 8259 | 2261.13 | 1.13% | 0.00 |
| 2025-12-10 | 28.06 | 27.76 | -0.40 | -1.42% | 27.58 | 28.50 | 5222 | 1453.86 | 0.72% | 0.00 |
| 2025-12-09 | 28.98 | 28.16 | -0.44 | -1.54% | 28.16 | 28.99 | 4533 | 1289.52 | 0.62% | 0.00 |
| 2025-12-08 | 28.44 | 28.60 | 0.22 | 0.78% | 28.44 | 28.90 | 6294 | 1806.98 | 0.86% | 0.00 |
| 2025-12-05 | 27.69 | 28.38 | 0.58 | 2.09% | 27.53 | 28.55 | 6815 | 1912.87 | 0.93% | 0.00 |
| 2025-12-04 | 28.44 | 27.80 | -0.55 | -1.94% | 27.69 | 28.66 | 8066 | 2258.95 | 1.11% | 0.00 |
| 2025-12-03 | 29.07 | 28.35 | -0.72 | -2.48% | 28.07 | 29.21 | 9609 | 2725.77 | 1.32% | 0.00 |
| 2025-12-02 | 29.68 | 29.07 | -0.62 | -2.09% | 28.78 | 29.68 | 10346 | 3006.76 | 1.42% | 0.00 |
| 2025-12-01 | 30.12 | 29.69 | -0.29 | -0.97% | 29.54 | 30.18 | 7873 | 2347.56 | 1.08% | 0.00 |
| 2025-11-28 | 29.66 | 29.98 | 0.27 | 0.91% | 29.39 | 30.05 | 6885 | 2048.36 | 0.94% | 0.00 |
| 2025-11-27 | 29.79 | 29.71 | 0.27 | 0.92% | 29.24 | 29.80 | 7200 | 2132.18 | 0.99% | 0.00 |
| 2025-11-26 | 30.25 | 29.44 | -0.69 | -2.29% | 29.38 | 30.79 | 9411 | 2823.40 | 1.29% | 0.00 |
| 2025-11-25 | 29.81 | 30.13 | 0.41 | 1.38% | 29.81 | 30.56 | 9423 | 2852.81 | 1.29% | 0.00 |
| 2025-11-24 | 29.27 | 29.72 | 0.56 | 1.92% | 28.40 | 30.15 | 14068 | 4106.19 | 1.93% | 0.00 |
| 2025-11-21 | 29.81 | 29.16 | -0.94 | -3.12% | 28.63 | 30.58 | 11237 | 3294.19 | 1.54% | 0.00 |
| 2025-11-20 | 30.50 | 30.10 | -0.19 | -0.63% | 29.80 | 30.87 | 10035 | 3036.38 | 1.38% | 0.00 |
| 2025-11-19 | 32.01 | 30.29 | -1.50 | -4.72% | 30.16 | 32.01 | 14623 | 4491.70 | 2.01% | 0.00 |
| 2025-11-18 | 30.82 | 31.79 | 1.27 | 4.16% | 30.41 | 32.30 | 26998 | 8591.37 | 3.70% | 0.00 |
| 2025-11-17 | 30.11 | 30.52 | 0.25 | 0.83% | 29.98 | 30.71 | 8344 | 2544.93 | 1.14% | 0.00 |
| 2025-11-14 | 30.19 | 30.27 | -0.09 | -0.30% | 30.19 | 30.53 | 9499 | 2888.15 | 1.30% | 0.00 |
| 2025-11-13 | 30.60 | 30.36 | 0.03 | 0.10% | 30.07 | 30.60 | 6885 | 2087.22 | 0.94% | 0.00 |
| 2025-11-12 | 30.80 | 30.33 | -0.56 | -1.81% | 30.33 | 31.09 | 7496 | 2292.18 | 1.03% | 0.00 |
| 2025-11-11 | 30.96 | 30.89 | -0.07 | -0.23% | 30.81 | 31.18 | 8807 | 2727.37 | 1.21% | 0.00 |
| 2025-11-10 | 30.46 | 30.96 | 0.48 | 1.57% | 30.46 | 31.16 | 10231 | 3161.23 | 1.40% | 0.00 |
| 2025-11-07 | 30.61 | 30.48 | -0.13 | -0.42% | 30.21 | 30.75 | 5740 | 1747.55 | 0.79% | 0.00 |
| 2025-11-06 | 30.38 | 30.61 | 0.15 | 0.49% | 30.16 | 30.83 | 9586 | 2919.52 | 1.32% | 0.00 |
| 2025-11-05 | 30.26 | 30.46 | -0.03 | -0.10% | 30.12 | 30.98 | 13287 | 4064.32 | 1.82% | 0.00 |
| 2025-11-04 | 30.64 | 30.49 | -0.20 | -0.65% | 30.10 | 30.86 | 7585 | 2306.20 | 1.04% | 0.00 |
| 2025-11-03 | 30.50 | 30.69 | 0.62 | 2.06% | 29.70 | 30.98 | 14628 | 4447.67 | 2.01% | 0.00 |
| 2025-10-31 | 29.12 | 30.07 | 0.85 | 2.91% | 29.12 | 30.38 | 16937 | 5085.64 | 2.32% | 0.00 |
| 2025-10-30 | 29.36 | 29.22 | -0.14 | -0.48% | 29.12 | 29.78 | 13990 | 4117.56 | 1.92% | 0.00 |
| 2025-10-29 | 30.28 | 29.36 | -0.92 | -3.04% | 29.08 | 30.40 | 23014 | 6784.54 | 3.16% | 0.00 |
| 2025-10-28 | 32.52 | 30.28 | -2.58 | -7.85% | 30.19 | 32.68 | 36749 | 11404.84 | 5.04% | 0.00 |
| 2025-10-27 | 32.06 | 32.86 | 0.98 | 3.07% | 31.77 | 33.00 | 25344 | 8208.13 | 3.48% | 8.00 |
| 2025-10-24 | 31.90 | 31.88 | 0.23 | 0.73% | 31.65 | 32.39 | 19185 | 6133.71 | 2.63% | 0.30 |
| 2025-10-23 | 31.34 | 31.65 | -0.03 | -0.09% | 31.11 | 32.11 | 16520 | 5196.96 | 2.27% | 0.00 |
| 2025-10-22 | 30.95 | 31.68 | 0.52 | 1.67% | 30.71 | 32.28 | 20700 | 6511.65 | 2.84% | 0.00 |
| 2025-10-21 | 30.12 | 31.16 | 1.66 | 5.63% | 30.10 | 31.29 | 24820 | 7653.60 | 3.41% | 0.00 |
| 2025-10-20 | 29.50 | 29.50 | 0.43 | 1.48% | 29.12 | 29.74 | 6314 | 1859.69 | 0.87% | 0.00 |
| 2025-10-17 | 29.65 | 29.07 | -0.63 | -2.12% | 29.00 | 30.13 | 9464 | 2782.51 | 1.30% | 0.00 |
| 2025-10-16 | 30.45 | 29.70 | -0.59 | -1.95% | 29.54 | 30.45 | 9489 | 2839.71 | 1.30% | 0.00 |
| 2025-10-15 | 30.04 | 30.29 | 0.25 | 0.83% | 29.68 | 30.78 | 12917 | 3922.26 | 1.77% | 0.00 |
| 2025-10-14 | 30.86 | 30.04 | -0.46 | -1.51% | 29.88 | 30.98 | 12026 | 3655.64 | 1.65% | 0.00 |
| 2025-10-13 | 29.54 | 30.50 | 0.25 | 0.83% | 28.98 | 31.06 | 14030 | 4246.34 | 1.92% | 0.00 |
上证大盘股票行情在线 K线走势图
龙软科技(688078)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
