龙软科技 (688078) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	31.34	31.72	0.62	1.99%	31.10	31.89	9259	2924	1.27%
2025-09-15	31.48	31.10	-0.55	-1.74%	31.01	31.95	8809	2753	1.21%
2025-09-12	31.90	31.65	-0.10	-0.31%	31.51	32.13	9759	3105	1.34%
2025-09-11	31.08	31.75	0.67	2.16%	30.81	31.78	11289	3552	1.55%
2025-09-10	30.78	31.08	0.08	0.26%	30.78	31.51	6558	2045	0.90%
2025-09-09	31.39	31.00	-0.45	-1.43%	30.88	31.77	10726	3354	1.47%
2025-09-08	30.96	31.45	0.50	1.62%	30.79	31.60	13187	4103	1.81%
2025-09-05	30.41	30.95	0.64	2.11%	30.03	30.95	11921	3648	1.64%
2025-09-04	30.26	30.31	0.04	0.13%	29.70	30.97	15043	4585	2.06%
2025-09-03	31.18	30.27	-0.70	-2.26%	30.10	32.39	18715	5839	2.57%
2025-09-02	32.64	30.97	-1.77	-5.41%	30.50	33.10	24949	7786	3.42%
2025-09-01	32.49	32.74	-0.16	-0.49%	32.46	33.44	12626	4151	1.73%
2025-08-29	33.56	32.90	-0.72	-2.14%	32.75	33.57	13317	4397	1.83%
2025-08-28	33.37	33.62	0.57	1.72%	32.00	33.99	25345	8393	3.48%
2025-08-27	34.61	33.05	-1.56	-4.51%	33.05	35.15	26403	9062	3.62%
2025-08-26	34.88	34.61	0.36	1.05%	33.76	35.10	21559	7469	2.96%
2025-08-25	34.99	34.25	-0.44	-1.27%	34.03	35.30	22408	7743	3.07%
2025-08-22	33.85	34.69	0.79	2.33%	33.85	34.89	18617	6406	2.55%
2025-08-21	34.00	33.90	-0.04	-0.12%	33.71	34.65	12872	4393	1.77%
2025-08-20	33.95	33.94	0.07	0.21%	33.20	34.00	14573	4891	2.00%
2025-08-19	34.71	33.87	-1.33	-3.78%	33.87	34.99	20753	7107	2.85%
2025-08-18	34.60	35.20	0.70	2.03%	34.60	35.40	15217	5342	2.09%
2025-08-15	34.31	34.50	-0.15	-0.43%	34.31	34.97	14424	4995	1.98%
2025-08-14	35.65	34.65	-0.84	-2.37%	34.10	35.66	15682	5460	2.15%
2025-08-13	35.66	35.49	0.16	0.45%	35.12	36.03	12710	4512	1.74%
2025-08-12	35.80	35.33	-0.49	-1.37%	34.94	35.80	13134	4638	1.80%
2025-08-11	34.30	35.82	1.69	4.95%	34.23	36.25	27150	9625	3.72%
2025-08-08	34.88	34.13	-0.70	-2.01%	33.85	34.89	14594	4984	2.00%
2025-08-07	35.45	34.83	-0.27	-0.77%	34.43	35.45	16334	5691	2.24%
2025-08-06	34.24	35.10	0.85	2.48%	33.95	35.40	19918	6932	2.73%
2025-08-05	34.33	34.25	0.01	0.03%	33.90	34.50	10716	3655	1.47%
2025-08-04	34.11	34.24	0.24	0.71%	33.51	34.28	14391	4889	1.97%
2025-08-01	32.65	34.00	1.19	3.63%	32.58	34.15	19372	6504	2.66%
2025-07-31	32.84	32.81	0.06	0.18%	32.60	33.38	11987	3957	1.64%
2025-07-30	33.46	32.75	-0.62	-1.86%	32.51	33.46	9824	3231	1.35%
2025-07-29	33.44	33.37	0.09	0.27%	32.80	33.44	9439	3125	1.29%
2025-07-28	33.92	33.28	-0.14	-0.42%	33.01	33.92	12412	4124	1.70%
2025-07-25	32.99	33.42	0.66	2.01%	32.71	33.56	13857	4599	1.90%
2025-07-24	32.68	32.76	0.24	0.74%	32.52	32.98	7181	2351	0.99%
2025-07-23	33.00	32.52	-0.32	-0.97%	32.44	33.00	8737	2853	1.20%
2025-07-22	33.11	32.84	-0.11	-0.33%	32.64	33.11	8778	2885	1.20%
2025-07-21	32.95	32.95	0.06	0.18%	32.76	33.20	7440	2452	1.02%
2025-07-18	32.98	32.89	0.09	0.27%	32.52	33.10	10413	3415	1.43%
2025-07-17	32.50	32.80	0.23	0.71%	32.31	32.97	10397	3398	1.43%
2025-07-16	32.35	32.57	0.27	0.84%	32.25	32.78	9668	3142	1.33%
2025-07-15	32.24	32.30	0.02	0.06%	31.52	32.34	11624	3723	1.59%
2025-07-14	32.44	32.28	-0.26	-0.80%	32.03	32.88	9685	3130	1.33%
2025-07-11	31.41	32.54	1.13	3.60%	31.23	32.76	16047	5154	2.20%
2025-07-10	31.40	31.41	0.01	0.03%	31.06	31.64	5621	1762	0.77%
2025-07-09	31.38	31.40	0.08	0.26%	31.12	31.69	7213	2269	0.99%
2025-07-08	31.30	31.32	0.10	0.32%	31.02	31.43	6055	1894	0.83%
2025-07-07	30.96	31.22	0.42	1.36%	30.66	31.30	5737	1781	0.79%
2025-07-04	31.24	30.80	-0.25	-0.81%	30.55	31.35	7047	2175	0.97%
2025-07-03	31.14	31.05	0.15	0.49%	30.83	31.30	5054	1569	0.69%
2025-07-02	31.33	30.90	-0.43	-1.37%	30.75	31.48	8686	2688	1.19%
2025-07-01	31.86	31.33	-0.37	-1.17%	31.09	31.86	7952	2497	1.09%
2025-06-30	31.30	31.70	0.42	1.34%	31.20	31.76	7079	2234	0.97%
2025-06-27	31.33	31.28	0.25	0.81%	30.90	31.49	8539	2669	1.17%
2025-06-26	30.98	31.03	0.07	0.23%	30.70	31.35	9187	2856	1.26%
2025-06-25	30.70	30.96	0.42	1.38%	30.21	31.01	10305	3164	1.41%
2025-06-24	29.73	30.54	1.12	3.81%	29.60	30.57	7131	2157	0.98%
2025-06-23	28.94	29.42	0.53	1.83%	28.56	29.50	6084	1774	0.83%
2025-06-20	29.64	28.89	-0.60	-2.03%	28.85	29.70	5409	1576	0.74%
2025-06-19	30.24	29.49	-0.71	-2.35%	29.36	30.43	6434	1919	0.88%
2025-06-18	29.88	30.20	0.04	0.13%	29.75	30.28	3929	1181	0.54%
2025-06-17	30.39	30.16	-0.07	-0.23%	30.00	30.46	5742	1731	0.79%
2025-06-16	30.20	30.37	0.53	1.78%	29.86	30.78	8453	2565	1.16%
2025-06-13	30.66	29.84	-0.60	-1.97%	29.79	31.00	8875	2678	1.22%
2025-06-12	30.61	30.44	-0.16	-0.52%	30.23	30.80	5292	1614	0.73%
2025-06-11	30.41	30.60	0.19	0.62%	30.30	30.76	4473	1368	0.61%
2025-06-10	30.98	30.41	-0.46	-1.49%	30.01	30.98	6966	2121	0.96%
2025-06-09	30.62	30.87	0.29	0.95%	30.62	31.07	5787	1784	0.79%