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
2024-12-31 27.31 27.31 26.13 26.21 0.9M
2024-12-30 27.50 27.68 26.82 27.17 0.6M
2024-12-27 27.55 28.12 27.50 27.76 0.6M
2024-12-26 27.02 27.83 26.97 27.62 0.8M
2024-12-25 27.71 27.95 26.65 27.02 0.9M
2024-12-24 27.99 28.20 27.35 27.95 0.8M
2024-12-23 29.48 29.65 27.77 27.78 1.1M
2024-12-20 28.44 29.85 28.37 29.48 1.1M
2024-12-19 27.88 28.55 27.66 28.44 0.8M
2024-12-18 28.06 28.57 27.53 28.16 0.8M
2024-12-17 29.62 29.62 27.91 28.00 1.0M
2024-12-16 29.54 30.15 29.26 29.56 0.9M
2024-12-13 29.97 30.30 29.35 29.46 0.9M
2024-12-12 30.60 30.76 29.87 30.29 1.1M
2024-12-11 30.20 30.60 29.86 30.55 1.1M
2024-12-10 30.51 30.98 29.95 30.28 1.7M
2024-12-09 29.65 29.95 29.28 29.63 1.0M
2024-12-06 29.98 30.33 29.33 29.60 1.3M
2024-12-05 29.20 29.70 28.83 29.65 1.2M
2024-12-04 29.80 29.95 28.73 28.94 1.3M
2024-12-03 29.78 30.06 29.20 29.80 1.2M
2024-12-02 29.40 29.97 28.81 29.80 1.3M
2024-11-29 28.61 29.59 28.15 29.30 1.4M
2024-11-28 28.42 29.09 28.31 28.58 1.0M
2024-11-27 27.42 28.43 26.68 28.40 1.2M
2024-11-26 28.03 28.63 27.53 27.58 1.0M
2024-11-25 28.49 28.49 27.25 28.13 1.1M
2024-11-22 28.99 29.96 27.69 27.85 1.4M
2024-11-21 28.83 29.24 28.38 28.87 0.9M
2024-11-20 28.20 29.26 28.11 28.95 1.3M
2024-11-19 27.63 28.31 27.10 28.20 1.2M
2024-11-18 29.10 29.16 26.90 27.38 1.4M
2024-11-15 29.63 30.55 28.82 28.93 1.1M
2024-11-14 30.82 31.09 29.65 29.79 1.0M
2024-11-13 30.50 31.14 30.06 31.08 1.2M
2024-11-12 31.67 31.83 30.21 30.68 2.0M
2024-11-11 30.29 31.99 30.04 31.85 2.0M
2024-11-08 30.28 31.00 30.10 30.38 2.2M
2024-11-07 28.98 30.17 28.51 30.09 1.8M
2024-11-06 29.32 29.57 28.66 28.95 1.6M
2024-11-05 27.48 28.95 27.40 28.86 1.4M
2024-11-04 26.67 27.63 26.67 27.45 0.8M
2024-11-01 28.14 28.48 26.56 26.66 1.5M
2024-10-31 27.59 28.73 27.36 28.34 1.5M
2024-10-30 28.00 28.49 27.13 27.73 1.8M
2024-10-29 28.88 29.29 28.40 28.42 2.3M
2024-10-28 28.65 29.91 28.55 29.88 1.8M
2024-10-25 28.10 28.88 28.01 28.72 1.1M
2024-10-24 28.05 28.27 27.51 28.10 1.1M
2024-10-23 28.49 29.00 28.15 28.37 1.4M
2024-10-22 28.96 29.30 28.13 28.36 1.6M
2024-10-21 28.08 29.72 28.04 29.15 2.6M
2024-10-18 26.10 28.47 26.10 27.61 1.8M
2024-10-17 26.69 27.40 26.50 26.50 1.1M
2024-10-16 25.82 26.78 25.70 26.32 1.1M
2024-10-15 26.99 27.70 26.30 26.31 1.6M
2024-10-14 26.28 27.10 25.44 27.00 1.6M
2024-10-11 27.78 27.79 25.90 26.20 1.9M
2024-10-10 28.37 29.46 27.39 27.86 1.8M
2024-10-09 31.38 31.38 28.03 28.37 3.5M
2024-10-08 33.33 33.33 29.50 33.00 4.5M
2024-09-30 25.81 29.20 25.81 28.16 3.2M
2024-09-27 23.54 24.89 23.46 24.85 1.0M
2024-09-26 22.54 23.36 22.40 23.33 1.1M
2024-09-25 22.55 23.07 22.41 22.62 1.3M
2024-09-24 21.46 22.36 21.08 22.29 1.2M
2024-09-23 21.50 21.88 21.30 21.57 0.6M
2024-09-20 21.47 21.76 21.23 21.58 0.7M
2024-09-19 21.12 21.75 20.92 21.33 0.9M
2024-09-18 21.51 21.57 20.56 20.99 0.6M
2024-09-13 21.83 21.87 21.20 21.43 0.6M
2024-09-12 21.78 22.15 21.69 21.85 0.4M
2024-09-11 21.46 21.90 21.46 21.82 0.5M
2024-09-10 21.16 21.74 20.96 21.55 0.5M
2024-09-09 21.85 21.85 20.92 21.16 0.6M
2024-09-06 22.03 22.18 21.31 21.40 0.6M
2024-09-05 21.76 22.21 21.75 22.14 0.7M
2024-09-04 21.40 21.80 21.02 21.67 0.6M
2024-09-03 21.39 21.82 21.22 21.57 0.4M
2024-09-02 21.66 22.09 21.33 21.34 1.0M
2024-08-30 21.98 22.30 21.42 21.96 0.8M
2024-08-29 20.66 21.66 20.63 21.47 0.8M
2024-08-28 20.65 21.15 20.40 20.74 0.5M
2024-08-27 21.01 21.39 20.63 20.69 0.6M
2024-08-26 21.25 21.52 20.87 21.20 0.7M
2024-08-23 21.55 21.90 21.00 21.28 0.8M
2024-08-22 21.33 22.05 21.33 21.45 0.6M
2024-08-21 21.50 21.84 21.28 21.55 0.5M
2024-08-20 21.89 22.14 21.35 21.44 0.7M
2024-08-19 21.85 22.44 21.80 22.00 0.8M
2024-08-16 21.58 22.29 21.58 21.91 1.6M
2024-08-15 20.87 21.51 20.62 21.34 0.5M
2024-08-14 20.84 21.21 20.73 21.00 0.3M
2024-08-13 20.52 21.00 20.35 20.89 0.3M
2024-08-12 20.41 20.85 20.30 20.59 0.3M
2024-08-09 20.90 21.35 20.60 20.60 0.3M
2024-08-08 21.36 21.45 20.53 20.97 0.5M
2024-08-07 20.99 21.53 20.88 21.25 0.6M
2024-08-06 20.55 21.09 20.55 21.04 0.4M
2024-08-05 21.56 21.60 20.26 20.39 0.8M
2024-08-02 21.68 22.18 21.33 21.37 0.6M
2024-08-01 21.83 22.12 21.73 21.90 0.5M
2024-07-31 21.17 21.95 20.93 21.87 0.6M
2024-07-30 20.83 21.27 20.51 21.02 0.4M
2024-07-29 20.79 21.15 20.59 20.90 0.6M
2024-07-26 20.27 20.84 20.27 20.77 0.4M
2024-07-25 20.45 20.85 19.94 20.34 0.5M
2024-07-24 20.84 21.05 20.17 20.24 0.5M
2024-07-23 21.36 21.50 20.62 20.82 0.4M
2024-07-22 21.15 21.58 20.88 21.36 0.6M
2024-07-19 20.11 21.20 20.07 20.91 0.6M
2024-07-18 20.62 20.82 19.87 20.49 0.8M
2024-07-17 21.42 21.69 20.79 20.84 0.7M
2024-07-16 21.35 21.95 21.06 21.56 0.7M
2024-07-15 22.19 22.19 21.11 21.22 0.5M
2024-07-12 22.74 22.74 21.92 22.18 0.4M
2024-07-11 21.82 22.73 21.75 22.40 0.7M
2024-07-10 21.11 21.87 21.11 21.46 0.5M
2024-07-09 21.11 21.55 20.55 21.47 1.2M
2024-07-08 21.84 21.84 21.08 21.31 0.5M
2024-07-05 21.78 22.25 21.12 21.95 0.6M
2024-07-04 22.62 23.03 21.76 21.83 0.6M
2024-07-03 23.49 23.49 22.70 22.78 0.6M
2024-07-02 22.95 23.56 22.85 23.26 0.7M
2024-07-01 23.26 23.26 22.36 22.96 0.7M
2024-06-28 23.35 23.59 22.86 23.03 0.7M
2024-06-27 23.98 24.10 23.14 23.16 0.6M
2024-06-26 22.38 23.85 22.23 23.82 0.9M
2024-06-25 22.34 23.23 22.15 22.49 0.6M
2024-06-24 24.11 24.20 22.30 22.39 1.1M
2024-06-21 24.50 24.50 23.55 24.11 0.6M
2024-06-20 24.20 25.07 23.81 24.54 1.0M
2024-06-19 24.21 24.52 23.95 24.20 0.6M
2024-06-18 23.75 24.24 23.56 24.09 0.6M
2024-06-17 23.74 23.99 23.51 23.62 0.5M
2024-06-14 24.05 24.10 23.44 23.74 0.6M
2024-06-13 23.47 24.44 23.01 23.95 0.9M
2024-06-12 22.84 23.78 22.78 23.52 0.6M
2024-06-11 22.46 23.02 21.93 22.96 0.6M
2024-06-07 22.30 22.87 22.12 22.52 0.6M
2024-06-06 22.88 23.27 21.68 22.04 0.9M
2024-06-05 23.39 23.48 22.99 23.06 0.6M
2024-06-04 24.46 24.46 23.18 23.49 1.1M
2024-06-03 25.36 25.37 24.28 24.50 1.0M
2024-05-31 24.57 25.18 24.37 24.99 0.6M
2024-05-30 24.20 24.81 23.90 24.60 0.5M
2024-05-29 23.90 24.55 23.90 24.18 0.6M
2024-05-28 24.55 24.68 23.88 23.90 0.6M
2024-05-27 24.02 24.54 23.51 24.33 0.8M
2024-05-24 24.93 25.30 24.00 24.27 0.6M
2024-05-23 25.56 25.68 24.74 24.82 0.6M
2024-05-22 25.40 25.66 25.05 25.51 0.4M
2024-05-21 25.30 25.78 25.11 25.35 0.4M
2024-05-20 25.60 26.00 25.38 25.75 0.6M
2024-05-17 25.10 25.71 24.72 25.60 0.6M
2024-05-16 24.60 25.30 24.57 24.98 0.7M
2024-05-15 25.00 25.24 24.62 24.82 0.4M
2024-05-14 24.80 25.39 24.64 25.20 0.6M
2024-05-13 25.39 25.86 24.50 24.60 0.6M
2024-05-10 26.73 26.96 25.80 25.88 0.6M
2024-05-09 26.55 26.88 26.53 26.61 0.5M
2024-05-08 27.20 27.20 26.28 26.38 0.7M
2024-05-07 26.97 27.23 26.75 27.21 0.6M
2024-05-06 27.10 27.13 26.70 26.94 0.7M
2024-04-30 26.78 26.96 26.22 26.49 0.7M
2024-04-29 26.72 26.98 26.35 26.84 0.9M
2024-04-26 25.69 26.56 25.39 26.30 1.2M
2024-04-25 25.49 25.66 25.31 25.44 0.9M
2024-04-24 24.78 25.66 24.78 25.64 1.0M
2024-04-23 24.58 25.27 24.36 24.74 0.9M
2024-04-22 23.93 24.93 23.37 24.35 0.7M
2024-04-19 24.62 24.88 24.04 24.26 0.6M
2024-04-18 24.70 25.10 23.83 24.62 1.1M
2024-04-17 23.08 25.06 23.08 24.61 1.5M
2024-04-16 24.78 24.80 22.72 22.90 1.4M
2024-04-15 26.14 26.38 24.28 24.71 1.5M
2024-04-12 26.39 26.97 26.20 26.40 0.7M
2024-04-11 26.27 26.85 25.95 26.35 0.9M
2024-04-10 27.66 27.66 26.08 26.34 1.0M
2024-04-09 26.58 27.26 26.57 27.05 0.9M
2024-04-08 27.41 28.40 26.40 26.55 1.3M
2024-04-03 27.91 28.00 27.12 27.50 1.0M
2024-04-02 28.95 28.95 27.78 27.98 1.4M
2024-04-01 28.43 29.45 28.21 28.89 2.1M
2024-03-29 26.97 27.66 26.44 27.47 1.6M
2024-03-28 27.00 27.78 26.35 27.29 1.8M
2024-03-27 28.01 28.31 27.04 27.14 1.2M
2024-03-26 29.00 29.18 27.66 28.12 1.5M
2024-03-25 30.17 30.30 28.70 28.80 1.5M
2024-03-22 31.38 31.42 29.50 30.20 1.4M
2024-03-21 31.55 31.95 30.31 30.93 1.4M
2024-03-20 30.62 31.48 30.60 31.21 1.2M
2024-03-19 30.58 31.34 30.50 30.72 1.5M
2024-03-18 29.90 30.61 29.50 30.60 1.6M
2024-03-15 29.40 29.68 28.85 29.63 1.2M
2024-03-14 30.27 30.29 28.80 29.40 1.5M
2024-03-13 29.86 30.65 29.66 30.15 1.4M
2024-03-12 29.60 30.18 29.08 29.86 1.4M
2024-03-11 29.20 29.65 28.60 29.59 1.2M
2024-03-08 29.06 29.48 28.18 29.18 1.4M
2024-03-07 28.99 29.83 28.80 28.98 1.7M
2024-03-06 28.84 29.60 28.19 28.91 1.5M
2024-03-05 29.00 29.75 28.41 28.91 1.7M
2024-03-04 29.52 29.97 28.68 29.24 2.2M
2024-03-01 29.55 30.05 28.76 29.50 2.1M
2024-02-29 27.80 29.51 27.75 29.45 2.2M
2024-02-28 31.54 32.39 27.90 28.00 3.2M
2024-02-27 30.45 31.80 29.95 31.80 2.4M
2024-02-26 30.45 32.64 30.05 30.72 2.8M
2024-02-23 28.01 30.80 27.71 30.10 3.3M
2024-02-22 26.69 28.10 26.69 27.80 1.7M
2024-02-21 26.18 28.20 25.90 26.75 1.9M
2024-02-20 26.63 26.90 25.82 26.35 2.4M
2024-02-19 24.27 27.74 24.19 26.60 4.2M
2024-02-08 20.41 24.17 19.93 24.17 3.4M
2024-02-07 21.29 21.40 19.61 20.14 3.2M
2024-02-06 21.50 22.62 19.71 21.12 3.6M
2024-02-05 25.61 25.61 20.90 21.66 3.0M
2024-02-02 27.43 27.90 24.23 25.43 2.0M
2024-02-01 27.36 27.99 26.55 27.43 1.3M
2024-01-31 29.76 29.89 27.50 27.70 1.4M
2024-01-30 30.13 30.88 29.70 29.79 1.2M
2024-01-29 31.98 31.98 30.13 30.44 0.9M
2024-01-26 31.80 32.14 31.18 31.26 0.9M
2024-01-25 30.90 32.29 30.40 32.09 1.2M
2024-01-24 31.04 31.50 29.39 30.80 1.3M
2024-01-23 31.15 31.58 30.20 30.92 1.4M
2024-01-22 33.68 33.80 30.91 31.18 1.4M
2024-01-19 34.56 34.64 33.58 33.60 0.8M
2024-01-18 34.20 34.61 33.11 34.34 1.0M
2024-01-17 35.73 35.88 34.60 34.65 0.7M
2024-01-16 35.30 35.74 34.65 35.73 1.0M
2024-01-15 35.98 36.11 35.10 35.15 1.0M
2024-01-12 36.95 36.95 35.88 35.93 1.1M
2024-01-11 34.98 37.17 34.86 37.10 1.7M
2024-01-10 35.49 35.96 34.59 34.59 1.8M
2024-01-09 37.19 37.69 35.50 35.60 2.6M
2024-01-08 37.33 38.15 36.60 37.60 2.3M
2024-01-05 38.05 38.70 36.95 37.30 1.2M
2024-01-04 38.21 38.96 37.92 38.03 0.9M
2024-01-03 39.97 39.97 38.42 38.79 1.0M
2024-01-02 40.32 40.32 39.19 39.61 0.8M