龙迅股份 (688486) - 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
2026-07-31	42.50	42.13	1.53	3.77%	42.13	44.45	53574	23069	2.87%
2026-07-30	42.60	40.60	-2.28	-5.32%	39.50	42.78	51381	20943	2.75%
2026-07-29	42.06	42.88	0.82	1.95%	41.01	43.09	50628	21279	2.71%
2026-07-28	42.68	42.06	-1.54	-3.53%	41.70	43.62	41283	17497	2.21%
2026-07-27	43.50	43.60	0.11	0.25%	41.90	44.04	51480	22206	2.76%
2026-07-24	44.00	43.49	-1.87	-4.12%	43.38	45.93	47811	21332	2.56%
2026-07-23	45.07	45.36	0.29	0.64%	43.88	46.48	59461	26842	3.18%
2026-07-22	43.22	45.07	1.59	3.66%	42.71	46.55	87846	39196	4.70%
2026-07-21	39.26	43.48	4.39	11.23%	37.88	43.55	91286	37703	4.89%
2026-07-20	42.72	39.09	-2.79	-6.66%	37.63	43.40	87688	35299	4.69%
2026-07-17	47.90	41.88	-6.27	-13.02%	41.75	48.15	75780	33906	4.06%
2026-07-16	50.60	48.15	-3.22	-6.27%	47.80	53.12	73943	37362	3.96%
2026-07-15	52.73	51.37	-1.26	-2.39%	50.25	54.24	62622	32564	3.35%
2026-07-14	54.44	52.63	-1.96	-3.59%	50.41	55.26	62064	32721	3.32%
2026-07-13	57.03	54.59	-3.65	-6.27%	54.44	59.66	60992	34741	3.26%
2026-07-10	61.61	58.24	-3.08	-5.02%	58.01	63.54	70042	42838	3.75%
2026-07-09	62.01	61.32	0.43	0.71%	58.73	62.33	64318	38829	3.44%
2026-07-08	60.22	60.89	0.29	0.48%	57.00	63.08	72970	44354	3.91%
2026-07-07	59.59	60.60	0.42	0.70%	58.90	62.20	61018	37061	3.27%
2026-07-06	62.27	60.18	-1.69	-2.73%	58.58	62.73	66875	40547	3.58%
2026-07-03	64.17	61.87	-1.98	-3.10%	61.36	65.36	72671	45889	3.89%
2026-07-02	62.98	63.85	-0.54	-0.84%	61.66	68.28	92596	60209	4.96%
2026-07-01	64.32	64.39	0.81	1.27%	62.57	67.50	100878	65336	5.40%
2026-06-30	57.46	63.58	6.04	10.50%	57.27	64.38	105290	64538	5.63%
2026-06-29	58.50	57.54	-0.76	-1.30%	55.20	59.77	92608	53369	4.96%
2026-06-26	56.00	58.30	1.91	3.39%	55.10	61.19	96080	56361	5.14%
2026-06-25	57.60	56.39	-0.21	-0.37%	55.07	58.50	66102	37144	3.54%
2026-06-24	56.96	56.60	-0.40	-0.70%	54.46	57.21	65525	36776	3.51%
2026-06-23	54.40	57.00	2.51	4.61%	53.21	58.55	87654	49894	4.69%
2026-06-22	57.68	54.49	-2.30	-4.05%	52.73	58.18	94050	51596	5.03%
2026-06-18	54.88	56.79	3.14	5.85%	54.11	57.78	81207	45666	4.35%
2026-06-17	52.99	53.65	0.17	0.32%	52.20	54.15	50294	26821	2.69%
2026-06-16	52.90	53.48	1.23	2.35%	52.02	53.99	56296	29856	3.01%
2026-06-15	50.33	52.25	1.82	3.61%	49.41	53.20	63410	32806	4.74%
2026-06-12	73.38	71.63	-0.37	-0.51%	70.96	74.50	39587	28801	2.96%
2026-06-11	69.74	72.00	2.17	3.11%	69.22	74.32	46290	33358	3.46%
2026-06-10	70.20	69.83	-2.55	-3.52%	69.61	72.82	33920	24034	2.54%
2026-06-09	71.36	72.38	2.21	3.15%	70.61	72.66	32188	23083	2.41%
2026-06-08	71.73	70.17	-4.31	-5.79%	69.71	73.59	36960	26397	2.76%
2026-06-05	73.50	74.48	0.62	0.84%	72.15	76.85	38731	29043	2.90%
2026-06-04	71.86	73.86	1.15	1.58%	70.80	75.21	40252	29461	3.01%
2026-06-03	71.55	72.71	2.81	4.02%	71.00	77.37	60848	45203	4.55%
2026-06-02	69.98	69.90	0.40	0.58%	67.59	70.32	40985	28409	3.07%
2026-06-01	74.88	69.50	-4.36	-5.90%	69.33	75.00	43465	31128	3.25%
2026-05-29	81.36	73.86	-6.43	-8.01%	73.43	82.32	57082	43694	4.27%
2026-05-28	80.95	80.29	-1.09	-1.34%	78.62	81.36	47637	38180	3.56%
2026-05-27	84.00	81.38	-1.92	-2.30%	80.27	85.60	53840	44738	4.03%
2026-05-26	88.81	83.30	-6.48	-7.22%	82.58	89.57	64761	54671	4.84%
2026-05-25	88.30	89.78	2.93	3.37%	85.64	91.88	34435	30759	2.58%
2026-05-22	86.00	86.85	2.37	2.81%	84.30	87.68	34228	29496	2.56%
2026-05-21	92.30	84.48	-5.93	-6.56%	84.25	92.58	44353	39119	3.32%
2026-05-20	87.50	90.41	2.07	2.34%	87.38	90.68	29281	26217	2.19%
2026-05-19	86.07	88.34	1.47	1.69%	83.21	88.56	37970	32595	2.84%
2026-05-18	85.30	86.87	-0.02	-0.02%	85.30	88.15	35112	30455	2.63%
2026-05-15	84.06	86.89	3.19	3.81%	83.95	89.84	49842	43262	3.73%
2026-05-14	83.51	83.70	0.60	0.72%	83.00	85.79	31134	26345	2.33%
2026-05-13	82.54	83.10	-0.18	-0.22%	81.51	83.32	26170	21628	1.96%
2026-05-12	84.20	83.28	-0.42	-0.50%	81.76	84.70	28551	23767	2.14%
2026-05-11	82.48	83.70	2.03	2.49%	81.91	84.37	44359	36995	3.33%
2026-05-08	81.01	81.67	0.17	0.21%	79.50	81.98	31299	25382	2.35%
2026-05-07	79.00	81.50	2.65	3.36%	78.01	81.67	39578	31911	2.97%
2026-05-06	80.79	78.85	-0.79	-0.99%	78.85	81.50	47758	38360	3.58%
2026-04-30	79.72	79.64	-0.36	-0.45%	79.00	80.86	29821	23764	2.24%
2026-04-29	77.52	80.00	1.70	2.17%	76.60	81.29	40699	32257	3.05%
2026-04-28	78.00	78.30	0.30	0.38%	77.01	79.99	33756	26533	2.53%
2026-04-27	75.80	78.00	1.90	2.50%	74.65	78.85	34792	26679	2.61%