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
2022-12-30 32.52 33.41 31.28 31.97 2.0M
2022-12-29 32.08 33.84 31.91 32.97 1.3M
2022-12-28 32.67 32.86 31.56 31.90 0.7M
2022-12-27 33.38 33.48 31.88 32.79 0.8M
2022-12-26 31.45 33.59 31.45 33.24 0.7M
2022-12-23 32.21 32.46 31.33 31.67 0.5M
2022-12-22 32.67 33.16 32.04 32.21 0.3M
2022-12-21 33.87 33.87 32.30 32.67 0.4M
2022-12-20 33.83 34.65 33.16 33.30 0.5M
2022-12-19 34.01 34.74 33.50 33.52 0.8M
2022-12-16 35.39 35.39 33.70 33.82 0.7M
2022-12-15 34.21 35.85 34.21 35.48 0.8M
2022-12-14 35.88 35.88 34.70 35.00 0.5M
2022-12-13 37.00 37.07 35.18 35.20 0.6M
2022-12-12 35.69 37.20 35.69 36.85 0.8M
2022-12-09 37.50 37.50 35.67 35.83 0.7M
2022-12-08 37.22 37.59 36.50 36.83 0.5M
2022-12-07 38.20 38.37 37.22 37.60 0.5M
2022-12-06 37.88 38.81 37.71 38.10 0.6M
2022-12-05 37.83 39.19 37.70 38.41 0.9M
2022-12-02 37.99 38.79 37.14 38.03 0.8M
2022-12-01 35.93 38.01 35.93 37.88 1.3M
2022-11-30 37.77 37.78 35.39 35.89 1.7M
2022-11-29 38.86 39.29 37.64 37.84 1.1M
2022-11-28 37.50 39.49 37.31 38.08 1.1M
2022-11-25 39.20 40.20 38.00 38.40 0.7M
2022-11-24 39.29 40.95 39.29 40.00 0.9M
2022-11-23 40.84 41.58 38.53 39.15 1.1M
2022-11-22 41.41 42.78 41.00 41.02 1.0M
2022-11-21 41.98 42.35 40.81 41.80 0.9M
2022-11-18 42.30 43.77 41.60 41.60 1.0M
2022-11-17 41.20 43.42 40.13 43.11 1.5M
2022-11-16 41.77 42.67 40.68 40.76 0.9M
2022-11-15 41.60 43.27 40.12 41.51 1.7M
2022-11-14 41.32 41.53 40.00 40.78 0.9M
2022-11-11 42.60 43.83 40.98 40.98 1.2M
2022-11-10 41.55 44.00 41.55 42.00 1.5M
2022-11-09 42.15 42.60 41.15 42.00 1.2M
2022-11-08 42.70 42.70 40.92 42.09 1.3M
2022-11-07 43.30 43.81 42.02 42.30 2.2M
2022-11-04 45.39 45.39 42.00 43.44 2.9M
2022-11-03 41.88 46.21 40.44 45.18 4.0M
2022-11-02 41.31 42.18 40.02 40.58 1.8M
2022-11-01 41.60 42.30 40.48 41.35 2.1M
2022-10-31 41.70 44.00 41.57 42.41 1.7M
2022-10-28 42.56 42.95 41.06 41.57 2.2M
2022-10-27 41.38 43.20 40.00 42.50 3.2M
2022-10-26 37.61 42.22 36.71 41.00 4.1M
2022-10-25 37.49 40.24 35.11 35.52 3.5M
2022-10-24 34.74 36.75 34.33 36.69 1.5M
2022-10-21 35.50 35.50 33.80 34.75 0.6M
2022-10-20 33.70 36.49 33.00 35.47 1.3M
2022-10-19 33.95 34.57 33.31 33.70 0.6M
2022-10-18 35.00 35.42 33.63 33.95 0.9M
2022-10-17 34.33 35.41 33.81 35.14 0.7M
2022-10-14 32.90 34.13 32.58 33.81 0.6M
2022-10-13 31.91 33.21 31.57 32.94 1.1M
2022-10-12 29.43 32.28 28.90 32.20 1.2M
2022-10-11 29.80 30.31 28.13 29.43 0.5M
2022-10-10 30.30 30.64 29.40 29.90 0.5M
2022-09-30 31.50 31.77 29.93 29.93 0.4M
2022-09-29 31.30 32.19 31.06 31.12 0.9M
2022-09-28 32.30 33.16 30.87 30.95 0.6M
2022-09-27 32.16 32.94 31.67 32.76 1.0M
2022-09-26 31.60 32.35 31.24 31.58 0.8M
2022-09-23 33.88 33.88 31.90 32.05 0.7M
2022-09-22 33.71 34.60 33.40 33.57 0.8M
2022-09-21 33.63 34.30 32.96 33.67 0.7M
2022-09-20 34.21 35.14 33.45 33.80 1.0M
2022-09-19 35.90 36.20 34.00 34.32 1.0M
2022-09-16 35.98 37.79 35.43 36.15 1.1M
2022-09-15 38.48 38.48 35.80 35.98 0.9M
2022-09-14 38.00 38.31 37.40 38.09 0.8M
2022-09-13 37.37 40.00 36.91 38.80 1.4M
2022-09-09 37.10 37.12 36.40 36.92 0.2M
2022-09-08 38.50 38.50 36.50 36.76 0.7M
2022-09-07 38.21 38.85 37.91 38.39 0.6M
2022-09-06 39.00 39.48 37.86 38.27 0.7M
2022-09-05 40.00 41.08 38.11 38.76 0.7M
2022-09-02 38.94 41.10 38.25 40.25 0.9M
2022-09-01 39.99 40.45 38.00 38.39 0.7M
2022-08-31 41.57 41.79 39.35 39.61 0.8M
2022-08-30 42.84 43.30 41.17 41.57 0.5M
2022-08-29 41.00 43.96 40.02 42.55 1.0M
2022-08-26 41.73 42.48 40.72 41.69 0.8M
2022-08-25 39.96 42.20 39.22 41.73 1.1M
2022-08-24 41.17 41.20 39.30 39.47 0.6M
2022-08-23 42.06 42.48 41.10 41.24 0.5M
2022-08-22 42.75 42.75 41.57 42.30 0.5M
2022-08-19 42.88 44.31 42.24 42.60 0.7M
2022-08-18 43.95 44.13 42.00 43.46 0.9M
2022-08-17 46.34 46.39 43.50 43.90 1.1M
2022-08-16 47.50 48.47 46.00 46.02 1.0M
2022-08-15 48.31 49.33 47.20 48.99 0.6M
2022-08-12 51.17 52.49 48.27 48.60 0.7M
2022-08-11 49.25 51.49 49.25 51.20 0.9M
2022-08-10 48.90 49.90 48.53 49.08 0.7M
2022-08-09 50.39 50.45 48.58 48.88 0.8M
2022-08-08 49.00 50.88 47.98 50.30 1.2M
2022-08-05 46.88 49.35 46.10 49.20 1.1M
2022-08-04 46.49 47.11 45.16 46.88 0.8M
2022-08-03 43.22 47.62 43.22 45.85 1.4M
2022-08-02 46.01 46.01 43.00 43.22 0.6M
2022-08-01 44.78 47.00 43.75 46.45 0.8M
2022-07-29 46.22 47.16 43.74 45.00 1.0M
2022-07-28 44.84 46.51 44.72 45.79 0.6M
2022-07-27 44.23 45.28 43.71 44.58 0.3M
2022-07-26 43.93 44.50 43.37 44.37 0.3M
2022-07-25 43.73 44.64 43.07 43.92 0.3M
2022-07-22 45.34 45.94 43.20 43.73 0.6M
2022-07-21 46.67 47.55 45.50 45.80 0.5M
2022-07-20 45.48 46.78 45.19 46.58 0.5M
2022-07-19 44.40 46.02 43.97 45.50 0.6M
2022-07-18 43.36 44.68 43.36 44.40 0.4M
2022-07-15 44.44 44.69 42.39 43.45 0.5M
2022-07-14 44.10 45.56 43.50 44.40 0.5M
2022-07-13 44.40 44.93 44.01 44.55 0.4M
2022-07-12 44.29 45.70 43.89 44.60 0.4M
2022-07-11 45.99 45.99 44.01 44.97 0.6M
2022-07-08 44.99 47.00 44.67 45.50 1.0M
2022-07-07 46.24 46.26 44.80 44.87 0.4M
2022-07-06 46.17 47.14 45.55 45.87 0.6M
2022-07-05 47.68 49.00 46.21 46.50 0.9M
2022-07-04 49.45 49.46 47.53 47.68 0.6M
2022-07-01 49.21 50.00 48.39 49.50 0.4M
2022-06-30 49.68 50.94 47.50 49.47 1.1M
2022-06-29 51.40 52.52 49.61 49.62 0.6M
2022-06-28 51.87 52.40 49.05 52.15 0.8M
2022-06-27 51.07 52.88 50.93 51.49 0.7M
2022-06-24 51.79 53.75 50.82 51.26 0.5M
2022-06-23 51.41 52.54 51.04 51.60 0.6M
2022-06-22 55.41 56.00 51.60 51.63 0.8M
2022-06-21 56.80 56.80 55.02 55.97 0.3M
2022-06-20 57.09 59.41 56.00 57.20 0.5M
2022-06-17 56.00 58.48 55.20 57.03 0.3M
2022-06-16 55.87 57.95 54.15 56.08 0.5M
2022-06-15 54.80 56.66 53.60 55.06 0.5M
2022-06-14 54.60 55.99 52.83 54.37 0.5M
2022-06-13 54.80 56.80 54.58 56.04 0.5M
2022-06-10 56.60 57.72 55.90 56.70 0.5M
2022-06-09 56.55 57.79 55.79 56.60 0.5M
2022-06-08 60.36 60.36 56.50 57.12 0.9M
2022-06-07 58.84 60.39 57.98 60.36 0.8M
2022-06-06 56.66 61.00 56.19 59.20 1.5M
2022-06-02 52.56 56.40 52.28 56.03 0.8M
2022-06-01 50.20 54.60 50.20 52.78 0.9M
2022-05-31 50.29 52.28 49.59 50.47 0.7M
2022-05-30 48.63 52.64 48.09 51.28 0.6M
2022-05-27 49.10 49.98 47.35 48.81 0.5M
2022-05-26 48.07 49.86 45.63 49.11 0.8M
2022-05-25 46.30 49.49 46.30 48.00 0.6M
2022-05-24 47.80 51.30 45.81 46.26 0.9M
2022-05-23 47.78 48.74 46.70 46.98 0.3M
2022-05-20 46.28 48.00 46.02 47.59 0.3M
2022-05-19 46.08 47.08 46.08 46.33 0.3M
2022-05-18 47.20 48.38 45.90 47.40 0.5M
2022-05-17 45.64 46.82 44.71 46.50 0.5M
2022-05-16 48.00 48.24 45.75 46.00 0.3M
2022-05-13 47.10 48.41 46.49 47.14 0.2M
2022-05-12 47.11 48.98 46.50 47.50 0.5M
2022-05-11 48.44 50.07 47.00 47.47 0.8M
2022-05-10 45.80 49.49 44.63 47.72 0.9M
2022-05-09 49.27 49.44 45.13 46.37 0.9M
2022-05-06 48.00 51.55 45.01 47.65 1.4M
2022-05-05 41.44 48.98 41.21 47.49 1.4M
2022-04-29 40.00 41.58 38.30 41.21 0.7M
2022-04-28 40.98 40.98 38.77 39.80 0.8M
2022-04-27 40.80 41.51 38.56 41.22 0.8M
2022-04-26 41.50 43.19 40.11 40.60 0.7M
2022-04-25 43.31 44.45 41.10 41.22 0.9M
2022-04-22 42.45 46.19 40.66 44.70 1.5M
2022-04-21 40.94 44.22 40.94 42.00 1.1M
2022-04-20 42.55 43.56 41.13 41.50 0.3M
2022-04-19 44.52 44.52 41.16 42.30 0.7M
2022-04-18 38.77 44.88 38.58 44.53 1.2M
2022-04-15 41.44 41.44 38.01 38.53 1.0M
2022-04-14 42.96 42.97 40.05 40.83 0.7M
2022-04-13 44.70 45.49 40.00 42.78 0.9M
2022-04-12 49.10 49.10 44.80 45.70 1.4M
2022-04-11 47.69 49.80 46.61 48.61 1.4M
2022-04-08 45.17 49.85 43.54 48.54 1.6M
2022-04-07 45.54 46.70 44.53 45.18 1.5M
2022-04-06 43.30 46.67 43.17 45.54 0.9M
2022-04-01 42.21 43.36 42.07 43.30 0.4M
2022-03-31 41.43 43.10 40.23 42.31 0.4M
2022-03-30 40.50 42.20 40.50 41.50 0.4M
2022-03-29 41.01 41.71 39.02 39.71 0.7M
2022-03-28 40.68 42.18 39.66 40.88 0.4M
2022-03-25 40.87 41.70 40.01 40.10 0.3M
2022-03-24 41.88 42.87 40.60 40.87 0.7M
2022-03-23 42.11 44.17 41.15 42.47 0.5M
2022-03-22 44.40 44.40 41.33 42.39 0.5M
2022-03-21 45.30 45.77 43.50 44.48 0.2M
2022-03-18 45.99 46.99 44.14 45.51 0.3M
2022-03-17 43.80 46.74 42.50 46.14 0.5M
2022-03-16 42.31 44.51 41.66 43.29 0.5M
2022-03-15 44.50 45.81 41.43 41.43 0.2M
2022-03-14 46.88 46.88 44.53 45.09 0.2M
2022-03-11 44.11 47.52 42.24 47.40 0.4M
2022-03-10 45.50 47.30 44.11 45.85 0.3M
2022-03-09 46.01 47.30 42.02 45.09 0.3M
2022-03-08 47.00 48.59 45.76 46.99 0.2M
2022-03-07 48.70 48.70 47.24 47.48 0.2M
2022-03-04 49.99 49.99 48.00 49.02 0.3M
2022-03-03 49.72 50.05 48.88 49.28 0.2M
2022-03-02 49.51 50.97 48.51 50.00 0.3M
2022-03-01 49.11 50.66 47.15 50.00 0.6M
2022-02-28 50.95 51.98 48.00 49.00 1.0M
2022-02-25 49.45 51.34 48.68 50.31 0.3M
2022-02-24 52.34 53.18 49.06 49.45 0.2M
2022-02-23 50.51 52.84 50.36 52.34 0.2M
2022-02-22 50.09 52.39 49.78 50.54 0.2M
2022-02-21 50.43 52.50 50.43 51.11 0.2M
2022-02-18 50.13 52.40 50.13 51.40 0.2M
2022-02-17 50.16 52.51 49.02 51.20 0.5M
2022-02-16 49.00 50.85 48.08 50.17 0.2M
2022-02-15 48.07 48.95 46.39 48.56 0.2M
2022-02-14 50.15 50.15 41.00 48.56 0.3M
2022-02-11 50.20 50.99 48.88 50.00 0.2M
2022-02-10 52.20 53.69 49.07 50.20 0.4M
2022-02-09 51.31 52.53 50.55 52.35 0.2M
2022-02-08 53.24 54.08 50.88 51.31 0.2M
2022-02-07 56.70 56.70 52.82 53.23 0.3M
2022-01-28 54.51 57.50 52.00 56.18 0.4M
2022-01-27 59.06 59.06 54.00 54.50 0.3M
2022-01-26 59.68 61.39 57.50 59.05 0.3M
2022-01-25 60.08 61.99 58.88 61.48 0.5M
2022-01-24 61.65 62.36 58.65 61.42 0.7M
2022-01-21 57.79 63.88 55.58 61.65 1.4M
2022-01-20 57.87 58.55 56.19 57.40 0.5M
2022-01-19 58.51 59.00 56.03 57.87 0.5M
2022-01-18 57.85 59.43 57.21 57.60 0.4M
2022-01-17 56.80 58.18 55.45 57.21 0.4M
2022-01-14 56.49 57.69 55.50 56.69 0.2M
2022-01-13 59.45 59.71 56.16 56.49 0.2M
2022-01-12 57.33 58.32 56.66 58.00 0.4M
2022-01-11 58.25 61.75 55.34 58.49 1.0M
2022-01-10 56.66 58.47 52.79 58.25 0.8M
2022-01-07 57.88 58.71 55.80 56.49 0.4M
2022-01-06 56.49 62.30 56.49 57.59 0.8M
2022-01-05 56.60 57.72 55.50 56.50 0.5M
2022-01-04 58.94 59.25 55.21 56.60 0.8M