龙迅股份(688486)股票行情
龙迅股份(688486)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 |
|---|
| 2026-03-25 | 60.50 | 60.00 | 0.00 | 0.00% | 59.50 | 61.20 | 23305 | 14033.04 | 1.75% | 0.00 |
| 2026-03-24 | 60.36 | 60.00 | 1.00 | 1.69% | 58.36 | 60.50 | 12775 | 7580.41 | 0.96% | 3.00 |
| 2026-03-23 | 62.02 | 59.00 | -4.50 | -7.09% | 58.58 | 62.78 | 20800 | 12602.13 | 1.56% | 0.00 |
| 2026-03-20 | 64.93 | 63.50 | -1.43 | -2.20% | 63.27 | 65.90 | 11671 | 7550.30 | 0.88% | 0.00 |
| 2026-03-19 | 66.47 | 64.93 | -2.61 | -3.86% | 64.65 | 66.79 | 11264 | 7388.77 | 0.84% | 0.00 |
| 2026-03-18 | 66.61 | 67.54 | 1.21 | 1.82% | 66.12 | 67.79 | 9347 | 6255.95 | 0.70% | 0.00 |
| 2026-03-17 | 68.40 | 66.33 | -2.06 | -3.01% | 66.31 | 68.94 | 10829 | 7293.69 | 0.81% | 0.00 |
| 2026-03-16 | 67.00 | 68.39 | 1.16 | 1.73% | 66.03 | 68.39 | 11942 | 8023.51 | 0.90% | 0.00 |
| 2026-03-13 | 67.88 | 67.23 | -1.00 | -1.47% | 67.13 | 68.58 | 8363 | 5666.28 | 0.63% | 0.00 |
| 2026-03-12 | 68.37 | 68.23 | -0.58 | -0.84% | 67.58 | 69.30 | 11944 | 8153.71 | 0.90% | 0.00 |
| 2026-03-11 | 70.30 | 68.81 | -0.99 | -1.42% | 68.71 | 70.85 | 11605 | 8060.92 | 0.87% | 0.00 |
| 2026-03-10 | 69.97 | 69.80 | 1.95 | 2.87% | 69.04 | 70.24 | 11461 | 7989.10 | 0.86% | 0.00 |
| 2026-03-09 | 67.00 | 67.85 | -1.57 | -2.26% | 65.60 | 68.27 | 16343 | 10910.51 | 1.23% | 0.00 |
| 2026-03-06 | 68.35 | 69.42 | 0.93 | 1.36% | 68.01 | 70.23 | 11479 | 7949.68 | 0.86% | 0.00 |
| 2026-03-05 | 68.98 | 68.49 | 0.54 | 0.79% | 68.10 | 71.30 | 20627 | 14382.05 | 1.55% | 0.00 |
| 2026-03-04 | 70.10 | 67.95 | -2.80 | -3.96% | 67.28 | 71.33 | 24313 | 16838.46 | 1.82% | 0.00 |
| 2026-03-03 | 77.09 | 70.75 | -5.99 | -7.81% | 70.70 | 77.35 | 34163 | 24982.61 | 2.56% | 0.00 |
| 2026-03-02 | 76.98 | 76.74 | -0.74 | -0.96% | 75.86 | 78.54 | 27537 | 21249.67 | 2.07% | 0.00 |
| 2026-02-27 | 78.17 | 77.48 | -2.58 | -3.22% | 76.66 | 79.16 | 25220 | 19624.34 | 1.89% | 0.00 |
| 2026-02-26 | 79.14 | 80.06 | 0.92 | 1.16% | 77.68 | 80.93 | 20426 | 16274.39 | 1.53% | 0.00 |
| 2026-02-25 | 77.80 | 79.14 | 1.15 | 1.47% | 75.86 | 79.49 | 27625 | 21492.63 | 2.07% | 0.00 |
| 2026-02-24 | 78.26 | 77.99 | 1.18 | 1.54% | 76.00 | 79.26 | 17572 | 13623.30 | 1.32% | 0.00 |
| 2026-02-13 | 75.97 | 76.81 | 0.38 | 0.50% | 75.64 | 78.91 | 21648 | 16812.06 | 2.91% | 0.00 |
| 2026-02-12 | 75.38 | 76.43 | 1.05 | 1.39% | 75.23 | 76.85 | 13150 | 9998.87 | 1.77% | 0.00 |
| 2026-02-11 | 75.44 | 75.38 | -0.06 | -0.08% | 74.54 | 76.20 | 9607 | 7231.93 | 1.29% | 0.00 |
| 2026-02-10 | 74.92 | 75.44 | 0.52 | 0.69% | 74.60 | 76.33 | 12001 | 9066.93 | 1.61% | 0.00 |
| 2026-02-09 | 74.13 | 74.92 | 1.66 | 2.27% | 73.37 | 75.47 | 14219 | 10613.98 | 1.91% | 4.17 |
| 2026-02-06 | 73.80 | 73.26 | -0.80 | -1.08% | 72.73 | 74.34 | 13952 | 10264.06 | 1.88% | 0.00 |
| 2026-02-05 | 75.68 | 74.06 | -1.93 | -2.54% | 73.50 | 75.74 | 18168 | 13508.04 | 2.44% | 0.00 |
| 2026-02-04 | 78.23 | 75.99 | -2.51 | -3.20% | 74.68 | 78.23 | 26797 | 20291.01 | 3.60% | 0.00 |
| 2026-02-03 | 78.20 | 78.50 | 0.67 | 0.86% | 76.50 | 78.96 | 27228 | 21155.62 | 3.66% | 14.00 |
| 2026-02-02 | 76.97 | 77.83 | 1.23 | 1.61% | 76.68 | 80.21 | 33406 | 26252.70 | 4.49% | 0.00 |
| 2026-01-30 | 76.16 | 76.60 | 0.52 | 0.68% | 73.91 | 78.20 | 22114 | 16802.03 | 2.97% | 0.00 |
| 2026-01-29 | 79.95 | 76.08 | -3.52 | -4.42% | 76.03 | 80.50 | 23020 | 17918.59 | 3.09% | 0.00 |
| 2026-01-28 | 79.91 | 79.60 | -0.45 | -0.56% | 78.50 | 82.28 | 23083 | 18555.48 | 3.10% | 0.00 |
| 2026-01-27 | 77.55 | 80.05 | 2.39 | 3.08% | 74.88 | 80.37 | 28469 | 22173.29 | 3.83% | 10.00 |
| 2026-01-26 | 80.66 | 77.66 | -3.47 | -4.28% | 76.85 | 81.55 | 26483 | 20719.96 | 3.56% | 0.00 |
| 2026-01-23 | 81.26 | 81.13 | -0.13 | -0.16% | 79.00 | 82.48 | 22731 | 18243.28 | 3.06% | 9.88 |
| 2026-01-22 | 81.61 | 81.26 | 0.54 | 0.67% | 80.00 | 84.44 | 23162 | 18801.45 | 3.11% | 0.00 |
| 2026-01-21 | 77.00 | 80.72 | 3.48 | 4.51% | 76.51 | 81.77 | 35108 | 28262.23 | 4.72% | 10.00 |
| 2026-01-20 | 78.82 | 77.24 | -1.13 | -1.44% | 76.48 | 79.40 | 24635 | 19115.04 | 3.31% | 0.00 |
| 2026-01-19 | 80.49 | 78.37 | -2.13 | -2.65% | 78.05 | 80.49 | 21537 | 16956.91 | 2.90% | 0.00 |
| 2026-01-16 | 79.83 | 80.50 | 1.09 | 1.37% | 78.44 | 80.80 | 25989 | 20728.41 | 3.49% | 22.00 |
| 2026-01-15 | 78.28 | 79.41 | 0.40 | 0.51% | 77.10 | 79.70 | 25250 | 19851.77 | 3.39% | 0.00 |
| 2026-01-14 | 79.15 | 79.01 | 0.64 | 0.82% | 77.66 | 80.78 | 32713 | 25914.96 | 4.40% | 0.00 |
| 2026-01-13 | 82.58 | 78.37 | -4.45 | -5.37% | 78.20 | 83.18 | 35920 | 28898.20 | 4.83% | 0.00 |
| 2026-01-12 | 83.37 | 82.82 | 0.42 | 0.51% | 81.35 | 83.48 | 25089 | 20706.26 | 3.37% | 0.00 |
| 2026-01-09 | 81.81 | 82.40 | 0.17 | 0.21% | 80.85 | 83.12 | 22755 | 18712.62 | 3.06% | 0.00 |
| 2026-01-08 | 84.08 | 82.23 | -1.77 | -2.11% | 81.88 | 84.58 | 27952 | 23216.94 | 3.76% | 0.00 |
| 2026-01-07 | 78.83 | 84.00 | 5.41 | 6.88% | 78.03 | 85.58 | 57370 | 47231.52 | 7.71% | 5.02 |
| 2026-01-06 | 77.57 | 78.59 | 0.69 | 0.89% | 76.51 | 78.80 | 27133 | 21123.81 | 3.65% | 10.00 |
| 2026-01-05 | 74.85 | 77.90 | 3.59 | 4.83% | 74.59 | 79.00 | 36190 | 28053.60 | 4.87% | 0.00 |
| 2025-12-31 | 75.10 | 74.31 | -1.02 | -1.35% | 73.82 | 75.60 | 14567 | 10852.31 | 1.96% | 0.00 |
| 2025-12-30 | 74.65 | 75.33 | 1.64 | 2.23% | 73.95 | 76.33 | 27472 | 20667.36 | 3.69% | 0.00 |
| 2025-12-29 | 74.00 | 73.69 | -0.26 | -0.35% | 73.15 | 74.88 | 19111 | 14133.62 | 2.57% | 0.00 |
| 2025-12-26 | 74.88 | 73.95 | -0.93 | -1.24% | 73.70 | 75.60 | 18408 | 13685.18 | 2.47% | 0.00 |
| 2025-12-25 | 74.42 | 74.88 | 0.46 | 0.62% | 73.37 | 75.20 | 16625 | 12369.61 | 2.23% | 0.00 |
| 2025-12-24 | 73.10 | 74.42 | 1.12 | 1.53% | 72.60 | 75.68 | 24529 | 18217.21 | 3.30% | 0.00 |
| 2025-12-23 | 74.47 | 73.30 | -1.20 | -1.61% | 73.05 | 75.47 | 24287 | 18009.99 | 3.27% | 0.00 |
| 2025-12-22 | 69.21 | 74.50 | 5.95 | 8.68% | 69.03 | 76.50 | 58567 | 43079.76 | 7.87% | 5.71 |
| 2025-12-19 | 69.34 | 68.55 | -0.36 | -0.52% | 68.51 | 69.79 | 12521 | 8662.08 | 1.68% | 0.00 |
| 2025-12-18 | 69.57 | 68.91 | -1.49 | -2.12% | 68.90 | 70.45 | 13396 | 9314.15 | 1.80% | 0.00 |
| 2025-12-17 | 68.80 | 70.40 | 1.07 | 1.54% | 68.02 | 70.58 | 16506 | 11459.49 | 2.22% | 0.00 |
| 2025-12-16 | 69.05 | 69.33 | -0.40 | -0.57% | 68.68 | 70.87 | 17299 | 11975.34 | 2.33% | 0.00 |
| 2025-12-15 | 72.45 | 69.73 | -2.72 | -3.75% | 69.65 | 72.45 | 19978 | 14107.88 | 2.69% | 0.00 |
| 2025-12-12 | 71.05 | 72.45 | 0.82 | 1.14% | 69.62 | 72.65 | 27725 | 19726.12 | 3.73% | 0.00 |
| 2025-12-11 | 73.95 | 71.63 | -2.15 | -2.91% | 71.60 | 73.95 | 17320 | 12561.26 | 2.33% | 0.00 |
| 2025-12-10 | 74.04 | 73.78 | -0.71 | -0.95% | 72.59 | 74.93 | 25450 | 18684.51 | 3.42% | 0.00 |
| 2025-12-09 | 74.38 | 74.49 | -0.64 | -0.85% | 74.35 | 76.58 | 29067 | 21910.15 | 3.91% | 0.00 |
| 2025-12-08 | 75.68 | 75.13 | -1.06 | -1.39% | 74.50 | 75.82 | 32413 | 24374.40 | 4.36% | 0.00 |
| 2025-12-05 | 77.50 | 76.19 | 0.73 | 0.97% | 73.36 | 78.66 | 56105 | 42300.09 | 7.54% | 5.00 |
| 2025-12-04 | 74.36 | 75.46 | 2.33 | 3.19% | 72.29 | 76.68 | 49427 | 36970.79 | 6.65% | 0.00 |
| 2025-12-03 | 72.69 | 73.13 | 0.06 | 0.08% | 72.40 | 74.74 | 31941 | 23498.24 | 4.29% | 0.00 |
| 2025-12-02 | 73.20 | 73.07 | -0.68 | -0.92% | 71.80 | 73.58 | 23854 | 17321.70 | 3.21% | 0.00 |
| 2025-12-01 | 72.40 | 73.75 | 1.49 | 2.06% | 71.18 | 74.29 | 38363 | 28094.18 | 5.16% | 0.00 |
| 2025-11-28 | 72.29 | 72.26 | 0.56 | 0.78% | 70.55 | 73.20 | 29389 | 21169.48 | 3.95% | 0.00 |
| 2025-11-27 | 72.90 | 71.70 | -1.16 | -1.59% | 71.43 | 74.93 | 35383 | 25776.23 | 4.76% | 0.00 |
| 2025-11-26 | 71.30 | 72.86 | 1.55 | 2.17% | 70.72 | 73.97 | 41651 | 30306.60 | 5.60% | 0.00 |
| 2025-11-25 | 70.02 | 71.31 | 2.09 | 3.02% | 70.02 | 73.73 | 50391 | 36366.50 | 6.77% | 0.00 |
| 2025-11-24 | 67.48 | 69.22 | 2.02 | 3.01% | 66.60 | 69.99 | 43319 | 29757.05 | 5.82% | 13.00 |
上证大盘股票行情在线 K线走势图
龙迅股份(688486)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
