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
2026-05-06	27.45	27.35	0.10	0.37%	27.12	28.08	16782	4657	2.30%
2026-04-30	26.67	27.25	0.84	3.18%	25.98	27.77	9994	2705	1.37%
2026-04-29	25.89	26.41	0.52	2.01%	25.50	26.66	9653	2543	1.32%
2026-04-28	25.21	25.89	0.39	1.53%	25.21	26.49	14699	3823	2.02%
2026-04-27	24.77	25.50	0.75	3.03%	24.52	25.74	11390	2877	1.56%
2026-04-24	24.80	24.75	0.27	1.10%	24.18	25.03	6645	1633	0.91%
2026-04-23	24.87	24.48	-0.37	-1.49%	24.30	24.87	5580	1367	0.77%
2026-04-22	24.65	24.85	-0.02	-0.08%	24.50	24.93	5569	1378	0.76%
2026-04-21	24.58	24.87	0.21	0.85%	24.47	25.00	6714	1663	0.92%
2026-04-20	24.35	24.66	0.39	1.61%	24.05	24.76	6794	1664	0.93%
2026-04-17	25.00	24.27	-0.81	-3.23%	24.15	25.00	10410	2540	1.43%
2026-04-16	24.10	25.08	1.08	4.50%	23.96	25.08	10799	2654	1.48%
2026-04-15	24.35	24.00	-0.29	-1.19%	23.93	24.40	6983	1682	0.96%
2026-04-14	24.35	24.29	0.02	0.08%	24.03	24.80	6249	1521	0.86%
2026-04-13	24.72	24.27	-0.20	-0.82%	24.04	24.72	5768	1399	0.79%
2026-04-10	24.63	24.47	0.26	1.07%	24.33	24.85	6236	1534	0.86%
2026-04-09	25.20	24.21	-0.99	-3.93%	24.21	25.20	6743	1657	0.93%
2026-04-08	24.50	25.20	1.37	5.75%	24.33	25.26	7939	1985	1.09%
2026-04-07	23.45	23.83	0.38	1.62%	23.20	24.14	7172	1705	0.98%
2026-04-03	24.08	23.45	-0.63	-2.62%	23.18	24.23	6615	1555	0.91%
2026-04-02	25.03	24.08	-1.00	-3.99%	23.83	25.06	7219	1755	0.99%
2026-04-01	24.78	25.08	0.64	2.62%	24.50	25.09	6964	1730	0.96%
2026-03-31	24.68	24.44	-0.18	-0.73%	24.21	25.18	8619	2126	1.18%
2026-03-30	23.99	24.62	0.47	1.95%	23.95	24.65	8613	2098	1.18%
2026-03-27	23.56	24.15	0.22	0.92%	23.56	24.41	7907	1905	1.08%
2026-03-26	24.59	23.93	-0.72	-2.92%	23.69	24.87	6281	1516	0.86%
2026-03-25	24.42	24.65	0.35	1.44%	24.29	25.08	9150	2263	1.26%
2026-03-24	23.39	24.30	1.20	5.19%	23.15	24.30	9570	2274	1.31%
2026-03-23	24.64	23.10	-1.68	-6.78%	22.85	24.64	14067	3340	1.93%
2026-03-20	26.09	24.78	-1.31	-5.02%	24.73	26.35	12865	3256	1.76%
2026-03-19	26.23	26.09	-0.54	-2.03%	26.00	26.47	6672	1746	0.92%
2026-03-18	25.87	26.63	0.79	3.06%	25.67	26.69	7302	1912	1.00%
2026-03-17	26.51	25.84	-0.67	-2.53%	25.74	26.65	11001	2885	1.51%
2026-03-16	26.88	26.51	-0.55	-2.03%	26.23	27.09	18765	4970	2.57%
2026-03-13	27.36	27.06	-0.31	-1.13%	26.88	27.65	8517	2324	1.17%
2026-03-12	27.90	27.37	-0.63	-2.25%	27.07	28.11	7898	2175	1.08%
2026-03-11	28.42	28.00	-0.42	-1.48%	27.86	28.69	6325	1782	0.87%
2026-03-10	27.46	28.42	0.95	3.46%	27.46	28.55	8761	2470	1.20%
2026-03-09	27.52	27.47	0.00	0.00%	26.89	27.68	9140	2493	1.25%
2026-03-06	26.53	27.47	0.84	3.15%	26.51	27.76	8239	2256	1.13%
2026-03-05	26.51	26.63	0.50	1.91%	26.38	27.13	9237	2477	1.27%
2026-03-04	26.49	26.13	-0.54	-2.02%	25.86	26.66	12500	3276	1.71%
2026-03-03	27.60	26.67	-1.10	-3.96%	26.56	28.00	12218	3329	1.68%
2026-03-02	28.20	27.77	-1.81	-6.12%	27.77	28.97	14743	4147	2.02%
2026-02-27	29.57	29.58	0.02	0.07%	29.28	29.78	6501	1917	0.89%
2026-02-26	30.36	29.56	-0.88	-2.89%	29.48	30.50	8091	2406	1.11%
2026-02-25	30.00	30.44	0.44	1.47%	30.00	30.56	6537	1984	0.90%
2026-02-24	30.41	30.00	-0.11	-0.37%	30.00	30.97	9728	2960	1.33%
2026-02-13	30.40	30.11	-0.35	-1.15%	29.70	30.79	7691	2335	1.06%
2026-02-12	29.89	30.46	0.57	1.91%	29.45	30.68	12195	3692	1.67%
2026-02-11	30.05	29.89	-0.01	-0.03%	29.75	30.18	7844	2350	1.08%
2026-02-10	29.80	29.90	0.10	0.34%	29.53	30.13	8438	2521	1.16%
2026-02-09	28.88	29.80	1.10	3.83%	28.88	29.80	8014	2370	1.10%
2026-02-06	28.73	28.70	-0.03	-0.10%	28.39	29.40	6995	2023	0.96%
2026-02-05	28.81	28.73	0.07	0.24%	28.53	29.20	7877	2268	1.08%
2026-02-04	29.19	28.66	-0.53	-1.82%	28.53	29.32	7444	2147	1.02%
2026-02-03	28.80	29.19	0.57	1.99%	28.64	29.43	10862	3168	1.49%
2026-02-02	28.91	28.62	-0.20	-0.69%	28.57	29.67	18383	5363	2.52%
2026-01-30	28.41	28.82	0.12	0.42%	27.59	28.88	17123	4861	2.35%
2026-01-29	27.98	28.70	0.70	2.50%	27.60	30.30	28083	8195	3.85%
2026-01-28	28.78	28.00	-0.82	-2.85%	27.92	28.96	12832	3639	1.76%
2026-01-27	29.00	28.82	-0.92	-3.09%	27.80	29.37	23109	6566	3.17%
2026-01-26	30.30	29.74	-0.56	-1.85%	29.21	30.45	12040	3572	1.65%