龙软科技

688078
🏛️ 中国 →
31.05
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 61.91 61.91 58.18 58.20 1.0M
2021-12-30 60.28 62.78 60.27 61.56 0.4M
2021-12-29 64.24 64.49 61.02 61.08 0.3M
2021-12-28 62.00 64.15 61.98 62.77 0.3M
2021-12-27 65.04 65.04 61.00 62.15 0.4M
2021-12-24 66.70 66.70 63.07 65.67 0.2M
2021-12-23 67.15 68.70 65.60 66.00 0.3M
2021-12-22 62.20 67.46 62.20 67.15 0.5M
2021-12-21 62.60 63.37 61.47 62.79 0.3M
2021-12-20 63.10 64.18 61.56 62.05 0.3M
2021-12-17 64.99 64.99 62.18 63.30 0.3M
2021-12-16 67.00 67.00 64.00 64.61 0.3M
2021-12-15 68.19 68.51 65.60 66.26 0.2M
2021-12-14 63.54 67.50 63.12 66.19 0.8M
2021-12-13 64.85 65.49 61.80 64.49 0.5M
2021-12-10 61.88 63.93 60.50 62.35 0.4M
2021-12-09 60.52 62.28 60.52 61.40 0.2M
2021-12-08 61.00 62.58 60.37 61.27 0.6M
2021-12-07 64.89 64.89 60.21 61.35 0.4M
2021-12-06 63.73 64.65 61.26 61.92 0.4M
2021-12-03 65.61 65.61 63.27 63.82 0.3M
2021-12-02 66.98 66.98 63.00 64.19 0.5M
2021-12-01 67.41 67.73 65.37 66.70 0.5M
2021-11-30 67.28 69.00 65.90 66.40 0.5M
2021-11-29 65.50 67.57 63.00 67.03 0.7M
2021-11-26 67.44 67.99 62.55 65.29 1.1M
2021-11-25 70.54 71.00 67.62 67.70 0.6M
2021-11-24 66.72 71.80 66.66 70.68 0.8M
2021-11-23 74.54 74.90 67.21 67.52 0.7M
2021-11-22 68.69 73.38 67.22 70.80 0.7M
2021-11-19 68.44 69.99 66.13 69.99 0.5M
2021-11-18 70.56 73.70 68.00 68.60 0.9M
2021-11-17 67.16 71.00 67.16 68.74 0.6M
2021-11-16 69.05 70.50 64.40 69.86 1.2M
2021-11-15 70.70 70.77 67.90 68.88 0.7M
2021-11-12 71.74 73.33 69.00 70.90 0.7M
2021-11-11 70.00 72.50 69.14 71.39 0.8M
2021-11-10 70.38 72.59 70.00 71.18 1.2M
2021-11-09 69.66 76.60 67.00 72.00 2.3M
2021-11-08 60.00 69.82 58.00 69.82 1.9M
2021-11-05 59.00 59.45 57.10 58.18 0.4M
2021-11-04 55.14 59.48 54.93 58.26 0.6M
2021-11-03 54.15 56.91 54.15 55.08 0.5M
2021-11-02 53.79 55.60 53.60 54.15 0.7M
2021-11-01 53.50 55.19 51.80 53.76 0.8M
2021-10-29 53.01 56.00 52.75 52.85 0.9M
2021-10-28 55.91 57.26 52.36 52.75 0.9M
2021-10-27 60.00 61.36 56.16 56.48 0.5M
2021-10-26 62.00 62.80 55.96 60.16 1.2M
2021-10-25 63.80 69.00 61.50 64.00 0.9M
2021-10-22 62.00 63.05 60.00 61.50 0.4M
2021-10-21 64.80 64.80 61.33 61.98 0.3M
2021-10-20 65.88 66.34 61.33 64.99 0.8M
2021-10-19 62.01 65.37 60.78 64.41 0.4M
2021-10-18 63.18 64.99 61.10 62.01 0.4M
2021-10-15 62.45 66.45 62.01 63.18 0.6M
2021-10-14 60.82 63.50 59.49 62.25 0.3M
2021-10-13 61.59 64.28 60.50 60.86 0.3M
2021-10-12 61.33 62.59 59.51 60.55 0.3M
2021-10-11 64.55 65.27 59.56 61.18 0.5M
2021-10-08 61.44 64.95 61.44 63.70 0.3M
2021-09-30 62.41 64.52 58.01 64.00 0.6M
2021-09-29 64.34 64.34 59.23 60.01 0.6M
2021-09-28 64.99 66.00 61.33 64.34 0.4M
2021-09-27 68.24 69.29 63.94 64.95 0.5M
2021-09-24 68.50 69.50 65.59 67.13 0.5M
2021-09-23 71.00 71.98 67.36 68.15 0.6M
2021-09-22 74.50 74.77 68.41 72.28 0.6M
2021-09-17 76.98 76.98 72.53 74.93 0.4M
2021-09-16 79.29 79.29 73.56 74.34 0.6M
2021-09-15 83.87 83.87 75.00 77.35 0.9M
2021-09-14 72.01 81.18 72.00 80.05 1.0M
2021-09-13 79.90 79.90 72.17 74.88 0.9M
2021-09-10 70.42 79.66 70.42 79.34 1.0M
2021-09-09 75.50 75.56 71.00 73.02 0.5M
2021-09-08 75.58 76.29 70.96 73.90 0.7M
2021-09-07 75.98 78.77 72.64 75.58 1.1M
2021-09-06 70.05 76.13 70.00 74.96 1.0M
2021-09-03 71.18 74.99 69.89 73.84 0.8M
2021-09-02 66.78 74.70 66.38 70.44 1.0M
2021-09-01 71.93 73.03 67.30 68.00 1.0M
2021-08-31 71.25 71.55 66.60 69.00 1.5M
2021-08-30 76.10 76.10 70.23 72.00 1.4M
2021-08-27 74.60 79.00 73.09 75.37 3.1M
2021-08-26 67.41 76.92 65.00 73.70 3.9M
2021-08-25 57.72 69.00 57.20 64.10 2.5M
2021-08-24 58.38 59.59 56.10 58.24 1.2M
2021-08-23 54.97 58.88 52.44 58.55 1.6M
2021-08-20 53.37 54.40 50.61 52.34 1.3M
2021-08-19 53.00 55.75 52.00 54.30 1.5M
2021-08-18 54.00 55.20 47.03 54.40 3.7M
2021-08-17 56.46 58.68 55.24 56.84 2.0M
2021-08-16 60.00 60.00 56.06 57.44 2.1M
2021-08-13 54.54 61.79 54.54 58.16 5.1M
2021-08-12 46.93 56.68 46.93 56.68 3.0M
2021-08-11 46.80 47.66 45.36 47.23 1.3M
2021-08-10 44.06 46.51 43.75 46.40 1.9M
2021-08-09 44.45 45.32 43.50 44.10 1.4M
2021-08-06 44.30 46.00 44.00 44.45 1.5M
2021-08-05 47.38 47.40 44.80 45.52 1.8M
2021-08-04 44.31 47.74 43.88 47.23 2.3M
2021-08-03 43.88 46.50 43.10 44.70 2.2M
2021-08-02 40.59 43.88 40.01 43.05 1.9M
2021-07-30 42.19 42.40 40.00 40.82 1.4M
2021-07-29 40.00 42.35 39.45 41.91 2.0M
2021-07-28 42.90 43.73 38.00 38.30 2.2M
2021-07-27 41.11 44.95 41.11 43.08 2.1M
2021-07-26 40.75 43.10 40.75 41.40 2.0M
2021-07-23 42.02 42.81 39.82 39.95 1.6M
2021-07-22 43.33 44.38 42.15 42.20 1.4M
2021-07-21 43.00 44.07 42.50 43.34 1.2M
2021-07-20 44.28 45.35 43.38 43.56 1.2M
2021-07-19 42.09 45.21 41.54 44.61 2.3M
2021-07-16 43.44 44.74 42.50 42.50 1.4M
2021-07-15 42.94 43.70 41.57 43.36 0.9M
2021-07-14 43.71 44.90 43.27 43.43 1.3M
2021-07-13 44.06 44.80 42.21 44.35 1.8M
2021-07-12 41.25 44.20 41.01 42.98 2.2M
2021-07-09 43.09 43.80 40.13 41.50 2.0M
2021-07-08 43.00 43.69 41.80 42.99 2.2M
2021-07-07 43.84 46.73 41.00 43.80 2.4M
2021-07-06 46.86 47.47 43.01 43.98 3.2M
2021-07-05 48.21 48.21 44.42 46.66 2.3M
2021-07-02 47.00 48.68 45.62 47.20 1.8M
2021-07-01 46.20 48.93 45.58 46.85 2.4M
2021-06-30 47.05 49.41 46.00 46.28 2.7M
2021-06-29 48.50 50.70 46.35 46.99 2.5M
2021-06-28 48.70 50.88 48.70 49.79 2.0M
2021-06-25 50.80 50.80 48.00 48.54 2.7M
2021-06-24 53.80 54.90 49.25 50.68 3.8M
2021-06-23 53.39 55.50 50.00 54.90 3.3M
2021-06-22 53.21 55.55 51.25 53.40 3.5M
2021-06-21 48.43 53.80 48.43 51.17 3.8M
2021-06-18 45.25 51.00 45.25 48.02 4.0M
2021-06-17 44.39 47.61 42.24 46.41 4.4M
2021-06-16 46.02 47.60 43.39 43.60 3.0M
2021-06-15 49.00 49.01 42.00 45.32 5.8M
2021-06-11 48.90 53.95 47.01 49.06 8.3M
2021-06-10 38.14 45.00 38.00 45.00 4.9M
2021-06-09 38.77 38.80 37.00 37.50 1.9M
2021-06-08 38.00 39.30 36.40 38.15 4.1M
2021-06-07 34.96 37.60 34.09 37.60 3.9M
2021-06-04 35.11 36.24 33.00 34.24 3.8M
2021-06-03 36.50 38.15 35.11 35.11 3.9M
2021-06-02 37.00 39.76 34.68 35.98 5.9M
2021-06-01 35.30 39.92 35.00 38.33 6.6M
2021-05-31 34.42 37.23 33.88 36.10 5.5M
2021-05-28 36.46 36.46 33.99 34.55 5.3M
2021-05-27 35.39 40.00 33.03 36.69 9.5M
2021-05-26 31.95 33.72 30.10 33.72 5.3M
2021-05-25 23.46 28.10 23.46 28.10 3.8M
2021-05-24 22.58 24.48 22.58 23.42 1.5M
2021-05-21 22.20 22.36 21.89 21.90 0.4M
2021-05-20 22.13 22.40 22.10 22.20 0.3M
2021-05-19 22.42 22.56 22.10 22.12 0.3M
2021-05-18 22.57 22.66 22.34 22.43 0.2M
2021-05-17 22.61 22.78 22.07 22.73 0.4M
2021-05-14 22.69 22.84 22.46 22.61 0.3M
2021-05-13 22.60 22.88 22.60 22.69 0.3M
2021-05-12 22.40 22.78 22.30 22.60 0.2M
2021-05-11 22.23 22.45 22.11 22.43 0.3M
2021-05-10 22.20 22.81 22.12 22.23 0.3M
2021-05-07 22.81 23.05 22.10 22.10 0.6M
2021-05-06 22.35 23.25 22.34 22.94 0.3M
2021-04-30 23.51 23.51 22.07 22.80 0.9M
2021-04-29 23.40 23.87 23.15 23.72 0.3M
2021-04-28 23.83 23.95 23.17 23.35 0.5M
2021-04-27 24.22 24.73 23.76 23.94 0.5M
2021-04-26 24.10 24.69 24.08 24.46 0.6M
2021-04-23 24.82 24.82 24.08 24.22 0.4M
2021-04-22 24.68 25.27 24.68 24.80 0.3M
2021-04-21 25.18 25.18 24.60 24.73 0.6M
2021-04-20 25.55 26.08 25.00 25.18 0.7M
2021-04-19 24.62 25.85 24.62 25.62 1.0M
2021-04-16 23.90 24.68 23.90 24.62 0.6M
2021-04-15 23.77 23.99 23.69 23.79 0.2M
2021-04-14 23.24 24.01 23.08 23.83 0.4M
2021-04-13 23.49 23.69 23.13 23.24 0.2M
2021-04-12 24.45 24.47 23.21 23.41 0.3M
2021-04-09 24.10 24.20 23.90 24.02 0.3M
2021-04-08 24.34 24.58 24.02 24.21 0.3M
2021-04-07 24.65 24.65 24.05 24.39 0.3M
2021-04-06 24.10 24.68 24.00 24.18 0.3M
2021-04-02 23.64 24.50 23.33 24.23 0.7M
2021-04-01 23.03 23.68 22.98 23.64 0.4M
2021-03-31 23.18 23.26 22.87 23.02 0.2M
2021-03-30 23.68 23.71 23.07 23.19 0.3M
2021-03-29 23.77 23.90 23.44 23.47 0.4M
2021-03-26 24.30 24.30 23.40 23.74 0.4M
2021-03-25 23.72 24.49 23.72 24.25 0.4M
2021-03-24 23.73 24.33 23.73 24.01 0.2M
2021-03-23 24.29 24.65 24.03 24.20 0.3M
2021-03-22 23.98 24.87 23.98 24.29 0.4M
2021-03-19 23.64 24.30 23.39 23.96 0.3M
2021-03-18 23.81 24.04 23.69 23.85 0.2M
2021-03-17 23.23 23.96 23.23 23.77 0.3M
2021-03-16 22.60 23.30 22.60 23.25 0.2M
2021-03-15 22.80 23.03 22.51 22.77 0.2M
2021-03-12 22.64 23.08 22.34 22.81 0.2M
2021-03-11 22.71 23.19 22.51 22.92 0.3M
2021-03-10 23.83 23.83 22.63 22.89 0.5M
2021-03-09 24.50 24.60 23.50 23.53 0.4M
2021-03-08 24.89 24.90 24.59 24.61 0.4M
2021-03-05 24.46 24.79 24.27 24.65 0.3M
2021-03-04 24.60 24.97 24.38 24.46 0.6M
2021-03-03 24.65 24.74 24.41 24.70 0.3M
2021-03-02 24.82 25.08 24.40 24.65 0.3M
2021-03-01 24.43 24.84 24.20 24.65 0.6M
2021-02-26 23.75 24.18 23.61 23.95 0.2M
2021-02-25 24.69 24.70 23.75 23.87 0.4M
2021-02-24 23.86 24.56 23.86 24.47 0.5M
2021-02-23 24.00 24.34 23.48 23.92 0.4M
2021-02-22 23.81 24.87 23.62 24.17 0.9M
2021-02-19 22.76 23.74 22.52 23.73 0.5M
2021-02-18 22.00 22.99 22.00 22.76 0.4M
2021-02-10 22.10 22.33 21.72 22.12 0.3M
2021-02-09 21.80 22.45 21.61 22.25 0.5M
2021-02-08 21.12 21.59 20.83 21.10 0.3M
2021-02-05 21.99 22.11 21.27 21.28 0.3M
2021-02-04 22.01 22.14 21.10 21.95 0.6M
2021-02-03 22.58 22.79 22.00 22.01 0.4M
2021-02-02 22.80 22.93 22.52 22.58 0.3M
2021-02-01 22.49 22.99 22.08 22.98 0.4M
2021-01-29 22.99 23.23 22.24 22.50 0.5M
2021-01-28 22.97 23.54 22.66 22.97 0.4M
2021-01-27 23.00 23.12 22.61 22.99 0.4M
2021-01-26 22.94 23.48 22.92 23.12 0.4M
2021-01-25 23.53 23.55 22.74 22.86 0.6M
2021-01-22 24.35 24.52 23.58 23.70 0.6M
2021-01-21 24.50 24.75 24.43 24.54 0.3M
2021-01-20 25.18 25.19 24.38 24.54 0.6M
2021-01-19 24.95 25.25 24.85 25.12 0.7M
2021-01-18 25.44 25.49 24.90 25.00 0.5M
2021-01-15 25.00 25.68 24.94 25.46 0.6M
2021-01-14 23.72 25.50 23.33 25.12 0.5M
2021-01-13 24.95 24.95 23.50 23.70 0.5M
2021-01-12 24.94 25.46 24.70 24.78 0.3M
2021-01-11 25.59 25.88 24.87 24.94 0.5M
2021-01-08 25.80 26.33 25.01 25.62 0.4M
2021-01-07 27.56 27.56 25.62 25.80 0.5M
2021-01-06 27.90 28.06 27.09 27.19 0.3M
2021-01-05 28.85 28.98 27.60 28.01 0.5M
2021-01-04 27.58 28.90 27.22 28.45 0.6M