龙腾光电

688055
🏛️ 中国 →
4.00
最后更新: 2025-09-30
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 4.05 4.05 4.01 4.02 2.0M
2022-12-29 4.04 4.06 4.01 4.03 1.6M
2022-12-28 4.09 4.10 4.02 4.02 2.1M
2022-12-27 4.06 4.09 4.04 4.09 1.4M
2022-12-26 4.10 4.10 4.03 4.07 1.9M
2022-12-23 4.03 4.10 4.00 4.05 1.8M
2022-12-22 4.11 4.12 4.00 4.02 1.9M
2022-12-21 4.13 4.15 4.04 4.08 2.3M
2022-12-20 4.12 4.19 4.07 4.12 1.8M
2022-12-19 4.28 4.28 4.09 4.12 4.0M
2022-12-16 4.37 4.37 4.26 4.27 2.9M
2022-12-15 4.32 4.42 4.28 4.36 3.8M
2022-12-14 4.38 4.40 4.29 4.31 2.8M
2022-12-13 4.35 4.39 4.34 4.34 2.9M
2022-12-12 4.38 4.38 4.32 4.35 3.4M
2022-12-09 4.41 4.45 4.37 4.38 3.6M
2022-12-08 4.44 4.46 4.38 4.40 3.3M
2022-12-07 4.54 4.54 4.46 4.46 2.9M
2022-12-06 4.51 4.56 4.49 4.52 4.6M
2022-12-05 4.45 4.52 4.45 4.49 4.1M
2022-12-02 4.40 4.46 4.40 4.41 2.1M
2022-12-01 4.42 4.47 4.40 4.42 2.9M
2022-11-30 4.38 4.40 4.35 4.39 2.8M
2022-11-29 4.31 4.38 4.29 4.36 3.6M
2022-11-28 4.44 4.44 4.24 4.29 5.0M
2022-11-25 4.42 4.45 4.40 4.42 2.0M
2022-11-24 4.46 4.50 4.41 4.43 2.6M
2022-11-23 4.50 4.50 4.38 4.43 3.0M
2022-11-22 4.52 4.55 4.45 4.45 3.0M
2022-11-21 4.56 4.56 4.48 4.50 2.9M
2022-11-18 4.62 4.66 4.56 4.57 3.3M
2022-11-17 4.56 4.63 4.51 4.62 3.3M
2022-11-16 4.62 4.65 4.55 4.58 3.3M
2022-11-15 4.45 4.65 4.45 4.62 6.7M
2022-11-14 4.49 4.55 4.42 4.50 3.4M
2022-11-11 4.57 4.62 4.49 4.51 5.9M
2022-11-10 4.46 4.58 4.41 4.49 6.6M
2022-11-09 4.50 4.54 4.44 4.46 2.6M
2022-11-08 4.58 4.60 4.46 4.51 3.6M
2022-11-07 4.50 4.61 4.48 4.55 4.3M
2022-11-04 4.47 4.56 4.45 4.52 5.0M
2022-11-03 4.43 4.50 4.40 4.48 3.4M
2022-11-02 4.40 4.50 4.38 4.46 4.2M
2022-11-01 4.42 4.42 4.32 4.40 3.4M
2022-10-31 4.22 4.39 4.18 4.33 3.8M
2022-10-28 4.42 4.42 4.20 4.23 3.4M
2022-10-27 4.39 4.46 4.38 4.42 3.5M
2022-10-26 4.27 4.42 4.25 4.38 4.5M
2022-10-25 4.30 4.34 4.24 4.27 2.7M
2022-10-24 4.41 4.47 4.28 4.30 3.3M
2022-10-21 4.44 4.44 4.35 4.37 2.6M
2022-10-20 4.36 4.48 4.28 4.40 4.7M
2022-10-19 4.37 4.43 4.34 4.34 3.0M
2022-10-18 4.50 4.52 4.39 4.41 5.6M
2022-10-17 4.23 4.57 4.23 4.50 9.1M
2022-10-14 4.24 4.30 4.22 4.25 4.0M
2022-10-13 4.13 4.25 4.12 4.21 4.1M
2022-10-12 3.97 4.19 3.94 4.18 4.6M
2022-10-11 4.03 4.04 3.93 3.98 2.9M
2022-10-10 4.10 4.13 3.97 3.99 4.1M
2022-09-30 4.11 4.17 4.08 4.09 2.8M
2022-09-29 4.21 4.27 4.10 4.14 3.0M
2022-09-28 4.26 4.27 4.16 4.17 3.6M
2022-09-27 4.15 4.26 4.15 4.25 3.6M
2022-09-26 4.26 4.28 4.13 4.16 3.9M
2022-09-23 4.36 4.39 4.23 4.28 4.7M
2022-09-22 4.36 4.42 4.35 4.37 2.8M
2022-09-21 4.37 4.43 4.31 4.40 4.2M
2022-09-20 4.42 4.47 4.37 4.41 3.8M
2022-09-19 4.52 4.53 4.36 4.40 3.8M
2022-09-16 4.65 4.66 4.48 4.49 4.1M
2022-09-15 4.74 4.78 4.60 4.64 3.1M
2022-09-14 4.78 4.81 4.69 4.75 3.0M
2022-09-13 4.87 4.92 4.78 4.82 3.4M
2022-09-09 4.87 4.91 4.86 4.87 3.3M
2022-09-08 4.95 4.95 4.87 4.90 3.0M
2022-09-07 4.90 4.98 4.89 4.93 3.7M
2022-09-06 4.90 4.93 4.87 4.92 3.5M
2022-09-05 4.95 4.96 4.86 4.89 2.9M
2022-09-02 4.95 4.97 4.91 4.95 2.0M
2022-09-01 4.96 5.01 4.90 4.91 3.6M
2022-08-31 5.10 5.11 4.94 4.95 4.3M
2022-08-30 5.07 5.15 5.05 5.11 2.4M
2022-08-29 5.03 5.14 4.99 5.13 2.2M
2022-08-26 5.10 5.17 5.06 5.07 2.6M
2022-08-25 5.19 5.23 5.05 5.10 4.1M
2022-08-24 5.37 5.40 5.15 5.17 5.8M
2022-08-23 5.42 5.44 5.34 5.37 3.8M
2022-08-22 5.46 5.50 5.38 5.40 4.1M
2022-08-19 5.60 5.70 5.46 5.46 7.1M
2022-08-18 5.46 5.61 5.42 5.59 7.1M
2022-08-17 5.46 5.50 5.38 5.48 2.6M
2022-08-16 5.45 5.52 5.41 5.45 3.6M
2022-08-15 5.47 5.55 5.39 5.41 4.8M
2022-08-12 5.56 5.60 5.48 5.50 7.1M
2022-08-11 5.36 5.60 5.36 5.56 8.5M
2022-08-10 5.38 5.51 5.34 5.39 5.9M
2022-08-09 5.31 5.45 5.29 5.43 5.0M
2022-08-08 5.39 5.41 5.29 5.37 5.4M
2022-08-05 5.18 5.40 5.18 5.37 8.5M
2022-08-04 5.10 5.25 5.06 5.22 5.0M
2022-08-03 5.01 5.22 5.00 5.06 6.3M
2022-08-02 5.19 5.19 4.91 4.99 6.9M
2022-08-01 5.14 5.23 5.13 5.22 2.7M
2022-07-29 5.22 5.25 5.15 5.17 3.2M
2022-07-28 5.12 5.25 5.12 5.22 4.8M
2022-07-27 5.09 5.16 5.08 5.14 2.3M
2022-07-26 5.08 5.14 5.03 5.12 2.2M
2022-07-25 5.10 5.17 5.05 5.09 2.4M
2022-07-22 5.19 5.22 5.07 5.11 2.9M
2022-07-21 5.11 5.19 5.11 5.13 2.9M
2022-07-20 5.18 5.21 5.13 5.15 3.1M
2022-07-19 5.05 5.21 5.05 5.19 4.0M
2022-07-18 5.00 5.07 4.96 5.07 2.9M
2022-07-15 4.96 5.00 4.85 4.95 3.6M
2022-07-14 4.93 5.00 4.92 4.94 1.9M
2022-07-13 4.90 4.97 4.90 4.95 2.1M
2022-07-12 5.03 5.05 4.92 4.92 3.8M
2022-07-11 5.15 5.17 5.02 5.07 4.4M
2022-07-08 5.17 5.23 5.15 5.17 2.9M
2022-07-07 5.15 5.19 5.12 5.16 2.9M
2022-07-06 5.15 5.23 5.10 5.16 2.9M
2022-07-05 5.26 5.28 5.13 5.18 5.0M
2022-07-04 5.30 5.30 5.14 5.26 6.4M
2022-07-01 5.44 5.55 5.39 5.43 5.3M
2022-06-30 5.34 5.50 5.34 5.39 3.9M
2022-06-29 5.57 5.61 5.33 5.35 7.2M
2022-06-28 5.48 5.57 5.42 5.57 7.7M
2022-06-27 5.48 5.57 5.43 5.49 5.5M
2022-06-24 5.40 5.53 5.39 5.49 5.7M
2022-06-23 5.22 5.40 5.21 5.39 4.0M
2022-06-22 5.40 5.43 5.23 5.24 5.0M
2022-06-21 5.48 5.50 5.32 5.40 4.8M
2022-06-20 5.44 5.54 5.44 5.45 5.3M
2022-06-17 5.42 5.47 5.35 5.44 4.7M
2022-06-16 5.53 5.57 5.45 5.47 8.6M
2022-06-15 5.39 5.63 5.38 5.55 14.2M
2022-06-14 5.37 5.38 5.19 5.38 6.5M
2022-06-13 5.37 5.47 5.35 5.40 6.6M
2022-06-10 5.32 5.55 5.26 5.41 11.7M
2022-06-09 5.56 5.56 5.31 5.34 9.1M
2022-06-08 5.60 5.70 5.42 5.55 11.9M
2022-06-07 5.90 6.00 5.62 5.63 23.3M
2022-06-06 5.92 6.24 5.72 5.98 37.6M
2022-06-02 5.15 6.16 5.11 6.10 47.5M
2022-06-01 5.00 5.28 5.00 5.13 14.8M
2022-05-31 4.73 5.06 4.65 4.96 9.9M
2022-05-30 4.69 4.72 4.65 4.70 2.5M
2022-05-27 4.78 4.78 4.65 4.70 3.0M
2022-05-26 4.73 4.80 4.63 4.75 3.5M
2022-05-25 4.66 4.72 4.63 4.71 2.6M
2022-05-24 4.82 4.94 4.63 4.63 4.8M
2022-05-23 4.90 4.90 4.82 4.88 3.5M
2022-05-20 4.74 4.89 4.70 4.88 5.6M
2022-05-19 4.67 4.73 4.65 4.72 2.8M
2022-05-18 4.70 4.74 4.66 4.70 3.1M
2022-05-17 4.73 4.74 4.64 4.69 2.4M
2022-05-16 4.79 4.80 4.67 4.69 2.7M
2022-05-13 4.72 4.77 4.66 4.73 2.3M
2022-05-12 4.69 4.78 4.67 4.73 3.6M
2022-05-11 4.72 4.85 4.69 4.71 5.7M
2022-05-10 4.56 4.81 4.49 4.69 6.1M
2022-05-09 4.52 4.65 4.50 4.60 2.2M
2022-05-06 4.50 4.60 4.45 4.52 2.5M
2022-05-05 4.62 4.67 4.58 4.63 3.8M
2022-04-29 4.48 4.64 4.48 4.62 3.3M
2022-04-28 4.63 4.63 4.38 4.47 4.6M
2022-04-27 4.49 4.68 4.29 4.67 5.4M
2022-04-26 4.69 4.78 4.45 4.49 4.3M
2022-04-25 5.00 5.01 4.69 4.69 4.8M
2022-04-22 5.17 5.18 5.00 5.07 3.0M
2022-04-21 5.36 5.41 5.10 5.11 4.5M
2022-04-20 5.41 5.46 5.34 5.40 2.0M
2022-04-19 5.47 5.49 5.37 5.39 2.9M
2022-04-18 5.39 5.57 5.32 5.47 4.0M
2022-04-15 5.49 5.52 5.31 5.34 3.6M
2022-04-14 5.57 5.57 5.51 5.53 1.9M
2022-04-13 5.62 5.62 5.51 5.51 1.8M
2022-04-12 5.57 5.64 5.47 5.62 3.4M
2022-04-11 5.76 5.76 5.53 5.57 4.2M
2022-04-08 5.70 5.81 5.55 5.77 4.6M
2022-04-07 5.79 5.80 5.65 5.65 3.0M
2022-04-06 5.77 5.80 5.73 5.79 2.6M
2022-04-01 5.82 5.82 5.74 5.76 3.1M
2022-03-31 5.87 5.87 5.81 5.83 2.2M
2022-03-30 5.91 5.91 5.80 5.86 3.5M
2022-03-29 5.83 5.91 5.78 5.84 3.5M
2022-03-28 5.74 5.84 5.55 5.80 4.3M
2022-03-25 5.74 5.79 5.67 5.68 2.6M
2022-03-24 5.81 5.85 5.72 5.73 3.5M
2022-03-23 5.87 5.95 5.84 5.86 2.9M
2022-03-22 5.88 5.96 5.83 5.89 3.0M
2022-03-21 5.91 5.96 5.83 5.88 4.7M
2022-03-18 5.84 5.89 5.78 5.88 3.5M
2022-03-17 5.80 5.96 5.79 5.84 4.6M
2022-03-16 5.75 5.80 5.52 5.79 5.5M
2022-03-15 6.06 6.06 5.64 5.66 6.4M
2022-03-14 6.14 6.14 6.01 6.01 3.4M
2022-03-11 6.09 6.18 5.98 6.16 4.1M
2022-03-10 6.18 6.23 6.09 6.13 4.2M
2022-03-09 6.29 6.30 5.97 6.09 5.0M
2022-03-08 6.33 6.34 6.17 6.22 4.5M
2022-03-07 6.45 6.45 6.28 6.32 5.6M
2022-03-04 6.49 6.52 6.45 6.47 3.0M
2022-03-03 6.56 6.58 6.51 6.51 2.2M
2022-03-02 6.58 6.58 6.53 6.55 2.4M
2022-03-01 6.59 6.59 6.52 6.59 3.7M
2022-02-28 6.52 6.58 6.44 6.58 4.8M
2022-02-25 6.49 6.55 6.45 6.47 2.7M
2022-02-24 6.55 6.62 6.35 6.44 6.1M
2022-02-23 6.50 6.60 6.50 6.59 4.4M
2022-02-22 6.54 6.56 6.47 6.51 2.6M
2022-02-21 6.50 6.58 6.47 6.57 3.8M
2022-02-18 6.51 6.51 6.43 6.49 2.5M
2022-02-17 6.47 6.55 6.44 6.49 2.7M
2022-02-16 6.55 6.56 6.48 6.51 2.3M
2022-02-15 6.45 6.51 6.42 6.49 2.6M
2022-02-14 6.36 6.48 6.32 6.45 2.8M
2022-02-11 6.50 6.54 6.38 6.41 4.7M
2022-02-10 6.57 6.57 6.50 6.55 3.5M
2022-02-09 6.55 6.59 6.52 6.55 3.7M
2022-02-08 6.48 6.55 6.42 6.54 3.2M
2022-02-07 6.41 6.53 6.36 6.46 3.6M
2022-01-28 6.26 6.41 6.26 6.34 3.4M
2022-01-27 6.43 6.48 6.25 6.26 4.6M
2022-01-26 6.42 6.46 6.34 6.44 3.2M
2022-01-25 6.66 6.69 6.35 6.38 6.8M
2022-01-24 6.67 6.72 6.64 6.69 4.0M
2022-01-21 6.81 6.86 6.66 6.67 6.4M
2022-01-20 6.96 7.05 6.84 6.85 8.4M
2022-01-19 6.98 7.00 6.91 6.96 4.9M
2022-01-18 7.15 7.18 6.93 6.95 10.1M
2022-01-17 6.93 7.04 6.91 7.02 7.9M
2022-01-14 6.97 6.99 6.88 6.91 5.6M
2022-01-13 7.01 7.01 6.91 6.91 4.7M
2022-01-12 6.98 7.03 6.94 6.99 5.0M
2022-01-11 7.04 7.05 6.92 6.97 5.2M
2022-01-10 6.90 7.10 6.80 7.00 9.5M
2022-01-07 6.92 6.94 6.83 6.84 5.0M
2022-01-06 6.86 6.92 6.82 6.90 4.7M
2022-01-05 6.92 7.00 6.79 6.86 5.3M
2022-01-04 6.87 7.00 6.86 6.94 8.4M