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
2023-12-29 4.63 4.90 4.61 4.88 8.7M
2023-12-28 4.67 4.69 4.59 4.63 4.3M
2023-12-27 4.57 4.67 4.55 4.67 5.1M
2023-12-26 4.73 4.73 4.53 4.57 4.5M
2023-12-25 4.63 4.74 4.63 4.72 4.6M
2023-12-22 4.71 4.72 4.59 4.61 3.8M
2023-12-21 4.68 4.77 4.60 4.68 4.0M
2023-12-20 4.74 4.81 4.65 4.70 5.0M
2023-12-19 4.64 4.72 4.62 4.70 3.4M
2023-12-18 4.67 4.71 4.63 4.66 3.4M
2023-12-15 4.75 4.79 4.68 4.70 3.3M
2023-12-14 4.77 4.82 4.73 4.74 3.0M
2023-12-13 4.75 4.83 4.74 4.77 3.2M
2023-12-12 4.85 4.85 4.75 4.77 4.2M
2023-12-11 4.74 4.84 4.64 4.84 7.0M
2023-12-08 4.72 4.81 4.69 4.69 4.1M
2023-12-07 4.72 4.75 4.69 4.71 3.1M
2023-12-06 4.69 4.77 4.67 4.72 4.5M
2023-12-05 4.82 4.82 4.69 4.69 4.6M
2023-12-04 4.84 4.87 4.79 4.81 4.7M
2023-12-01 4.80 4.86 4.74 4.83 5.8M
2023-11-30 4.84 4.84 4.74 4.79 4.2M
2023-11-29 4.84 4.90 4.80 4.85 5.5M
2023-11-28 4.75 4.87 4.74 4.85 5.4M
2023-11-27 4.65 4.78 4.65 4.76 5.5M
2023-11-24 4.78 4.78 4.64 4.68 6.0M
2023-11-23 4.72 4.79 4.70 4.78 4.8M
2023-11-22 4.77 4.83 4.70 4.70 5.8M
2023-11-21 4.86 4.89 4.77 4.78 6.0M
2023-11-20 4.88 4.92 4.84 4.87 6.6M
2023-11-17 4.81 4.88 4.80 4.86 5.7M
2023-11-16 4.85 4.85 4.78 4.81 6.0M
2023-11-15 4.85 4.86 4.79 4.80 5.9M
2023-11-14 4.73 4.86 4.68 4.81 8.2M
2023-11-13 4.73 4.78 4.71 4.73 7.1M
2023-11-10 4.69 4.78 4.63 4.74 9.6M
2023-11-09 4.83 4.86 4.65 4.67 12.7M
2023-11-08 5.02 5.02 4.83 4.85 15.9M
2023-11-07 4.88 5.08 4.86 5.04 20.3M
2023-11-06 4.67 4.88 4.64 4.87 12.7M
2023-11-03 4.52 4.66 4.50 4.64 8.7M
2023-11-02 4.58 4.60 4.48 4.49 6.0M
2023-11-01 4.55 4.63 4.52 4.57 7.7M
2023-10-31 4.51 4.59 4.51 4.54 5.8M
2023-10-30 4.40 4.58 4.38 4.54 9.1M
2023-10-27 4.40 4.46 4.37 4.44 6.1M
2023-10-26 4.46 4.48 4.38 4.44 7.2M
2023-10-25 4.40 4.48 4.33 4.47 6.7M
2023-10-24 4.31 4.40 4.23 4.39 4.8M
2023-10-23 4.31 4.34 4.25 4.27 3.7M
2023-10-20 4.34 4.40 4.31 4.32 4.5M
2023-10-19 4.37 4.45 4.34 4.34 4.4M
2023-10-18 4.42 4.44 4.36 4.39 3.6M
2023-10-17 4.46 4.46 4.37 4.43 3.7M
2023-10-16 4.59 4.61 4.42 4.45 6.8M
2023-10-13 4.47 4.60 4.45 4.59 7.5M
2023-10-12 4.46 4.50 4.42 4.49 4.7M
2023-10-11 4.43 4.46 4.35 4.43 5.7M
2023-10-10 4.39 4.40 4.34 4.38 5.1M
2023-10-09 4.32 4.38 4.32 4.36 4.9M
2023-09-28 4.22 4.30 4.20 4.29 4.9M
2023-09-27 4.23 4.23 4.16 4.18 3.3M
2023-09-26 4.20 4.24 4.17 4.19 3.8M
2023-09-25 4.22 4.27 4.19 4.20 2.5M
2023-09-22 4.15 4.25 4.14 4.24 3.6M
2023-09-21 4.14 4.20 4.14 4.18 3.6M
2023-09-20 4.21 4.29 4.16 4.17 5.5M
2023-09-19 4.25 4.26 4.16 4.18 3.3M
2023-09-18 4.23 4.28 4.19 4.24 4.4M
2023-09-15 4.24 4.27 4.18 4.21 3.7M
2023-09-14 4.28 4.28 4.16 4.20 3.5M
2023-09-13 4.28 4.32 4.21 4.23 4.3M
2023-09-12 4.32 4.32 4.24 4.26 3.8M
2023-09-11 4.34 4.38 4.26 4.32 8.1M
2023-09-08 4.21 4.32 4.21 4.31 4.1M
2023-09-07 4.33 4.35 4.23 4.24 4.5M
2023-09-06 4.26 4.37 4.26 4.34 6.8M
2023-09-05 4.21 4.35 4.21 4.30 6.5M
2023-09-04 4.28 4.28 4.18 4.26 7.2M
2023-09-01 4.43 4.44 4.20 4.23 12.3M
2023-08-31 4.33 4.46 4.31 4.41 18.3M
2023-08-30 4.05 4.86 4.01 4.43 35.3M
2023-08-29 3.83 4.05 3.80 4.05 7.7M
2023-08-28 3.93 3.98 3.79 3.83 3.9M
2023-08-25 3.88 3.88 3.75 3.76 3.3M
2023-08-24 3.88 3.93 3.85 3.87 2.9M
2023-08-23 3.98 4.01 3.87 3.89 3.4M
2023-08-22 3.95 4.00 3.91 3.98 3.0M
2023-08-21 3.99 4.04 3.95 3.95 2.9M
2023-08-18 3.99 4.09 3.97 4.01 4.1M
2023-08-17 3.93 4.00 3.92 3.99 2.7M
2023-08-16 3.96 3.99 3.94 3.95 2.4M
2023-08-15 4.06 4.06 3.94 3.97 4.8M
2023-08-14 4.03 4.04 3.98 4.04 4.1M
2023-08-11 4.10 4.11 4.03 4.03 3.5M
2023-08-10 4.10 4.12 4.08 4.09 2.0M
2023-08-09 4.10 4.14 4.08 4.09 2.8M
2023-08-08 4.19 4.20 4.13 4.13 2.4M
2023-08-07 4.24 4.24 4.16 4.18 3.2M
2023-08-04 4.27 4.31 4.23 4.24 2.8M
2023-08-03 4.30 4.30 4.23 4.28 2.9M
2023-08-02 4.22 4.31 4.20 4.30 4.3M
2023-08-01 4.20 4.25 4.18 4.24 3.5M
2023-07-31 4.17 4.22 4.16 4.21 3.7M
2023-07-28 4.16 4.17 4.07 4.17 3.5M
2023-07-27 4.16 4.21 4.15 4.16 2.2M
2023-07-26 4.21 4.21 4.15 4.18 2.0M
2023-07-25 4.11 4.20 4.11 4.20 2.6M
2023-07-24 4.12 4.16 4.09 4.10 2.6M
2023-07-21 4.13 4.16 4.08 4.10 2.9M
2023-07-20 4.25 4.25 4.11 4.12 3.6M
2023-07-19 4.25 4.27 4.20 4.22 2.2M
2023-07-18 4.22 4.29 4.22 4.26 3.3M
2023-07-17 4.19 4.30 4.18 4.25 4.3M
2023-07-14 4.17 4.27 4.14 4.25 5.8M
2023-07-13 4.09 4.16 4.07 4.16 2.8M
2023-07-12 4.11 4.16 4.06 4.09 2.3M
2023-07-11 4.09 4.16 4.09 4.14 2.2M
2023-07-10 4.09 4.12 4.07 4.07 2.0M
2023-07-07 4.10 4.13 4.06 4.09 2.2M
2023-07-06 4.10 4.17 4.08 4.12 2.3M
2023-07-05 4.12 4.15 4.08 4.08 1.7M
2023-07-04 4.10 4.14 4.06 4.12 2.6M
2023-07-03 4.08 4.14 4.06 4.09 3.6M
2023-06-30 4.02 4.08 4.00 4.06 2.5M
2023-06-29 4.01 4.04 3.96 4.02 2.7M
2023-06-28 4.02 4.02 3.91 3.99 2.8M
2023-06-27 3.94 4.03 3.93 4.02 2.5M
2023-06-26 4.02 4.06 3.91 3.94 4.6M
2023-06-21 4.15 4.15 4.04 4.04 3.9M
2023-06-20 4.23 4.23 4.10 4.15 3.8M
2023-06-19 4.24 4.28 4.22 4.23 2.9M
2023-06-16 4.20 4.26 4.18 4.23 2.4M
2023-06-15 4.24 4.28 4.20 4.21 2.8M
2023-06-14 4.29 4.29 4.22 4.26 2.1M
2023-06-13 4.26 4.28 4.22 4.27 1.7M
2023-06-12 4.21 4.28 4.21 4.24 1.7M
2023-06-09 4.23 4.24 4.17 4.22 2.2M
2023-06-08 4.30 4.31 4.17 4.24 3.0M
2023-06-07 4.27 4.33 4.23 4.29 1.6M
2023-06-06 4.40 4.40 4.25 4.25 3.1M
2023-06-05 4.34 4.40 4.33 4.37 2.0M
2023-06-02 4.40 4.42 4.35 4.35 2.3M
2023-06-01 4.40 4.42 4.37 4.38 3.1M
2023-05-31 4.37 4.43 4.35 4.42 3.5M
2023-05-30 4.35 4.37 4.29 4.36 2.4M
2023-05-29 4.30 4.39 4.30 4.32 3.0M
2023-05-26 4.25 4.32 4.25 4.31 2.2M
2023-05-25 4.26 4.30 4.20 4.29 3.2M
2023-05-24 4.20 4.31 4.18 4.26 2.9M
2023-05-23 4.29 4.32 4.21 4.21 3.2M
2023-05-22 4.34 4.38 4.27 4.28 2.8M
2023-05-19 4.36 4.40 4.32 4.33 3.9M
2023-05-18 4.26 4.41 4.24 4.35 7.1M
2023-05-17 4.15 4.28 4.15 4.25 3.4M
2023-05-16 4.18 4.20 4.12 4.18 2.9M
2023-05-15 4.16 4.18 4.10 4.17 3.4M
2023-05-12 4.20 4.21 4.11 4.13 3.1M
2023-05-11 4.17 4.23 4.15 4.19 2.5M
2023-05-10 4.20 4.20 4.11 4.17 2.9M
2023-05-09 4.23 4.27 4.14 4.14 4.9M
2023-05-08 4.13 4.22 4.11 4.21 4.8M
2023-05-05 4.08 4.14 4.07 4.11 4.1M
2023-05-04 4.32 4.35 4.08 4.13 11.3M
2023-04-28 4.28 4.39 4.26 4.38 4.7M
2023-04-27 4.36 4.38 4.23 4.25 5.9M
2023-04-26 4.32 4.41 4.31 4.36 4.3M
2023-04-25 4.55 4.55 4.32 4.37 6.5M
2023-04-24 4.66 4.66 4.54 4.55 5.9M
2023-04-21 4.95 4.96 4.62 4.63 10.5M
2023-04-20 4.82 4.97 4.82 4.93 7.9M
2023-04-19 4.82 4.92 4.80 4.85 5.1M
2023-04-18 4.95 4.97 4.80 4.83 6.3M
2023-04-17 4.96 5.03 4.90 4.93 5.6M
2023-04-14 4.97 5.00 4.86 5.00 8.0M
2023-04-13 5.14 5.15 4.94 4.94 12.9M
2023-04-12 5.18 5.20 5.11 5.14 5.0M
2023-04-11 5.10 5.21 5.08 5.15 9.1M
2023-04-10 5.19 5.39 5.08 5.13 15.1M
2023-04-07 5.11 5.25 5.07 5.19 12.5M
2023-04-06 4.88 5.28 4.85 5.15 24.5M
2023-04-04 4.75 4.88 4.74 4.85 10.0M
2023-04-03 4.70 4.78 4.70 4.75 5.2M
2023-03-31 4.79 4.79 4.65 4.70 5.1M
2023-03-30 4.78 4.78 4.66 4.72 4.8M
2023-03-29 4.70 4.76 4.62 4.72 5.3M
2023-03-28 4.81 4.81 4.66 4.67 4.9M
2023-03-27 4.80 4.85 4.69 4.75 7.0M
2023-03-24 4.75 4.84 4.69 4.78 9.8M
2023-03-23 4.69 4.74 4.65 4.74 4.9M
2023-03-22 4.63 4.71 4.60 4.70 7.7M
2023-03-21 4.63 4.64 4.56 4.62 4.3M
2023-03-20 4.69 4.69 4.60 4.60 4.3M
2023-03-17 4.59 4.67 4.57 4.64 5.2M
2023-03-16 4.63 4.67 4.54 4.55 5.4M
2023-03-15 4.67 4.68 4.60 4.63 8.2M
2023-03-14 4.54 4.71 4.50 4.69 10.6M
2023-03-13 4.59 4.60 4.49 4.55 3.8M
2023-03-10 4.59 4.61 4.54 4.57 3.7M
2023-03-09 4.56 4.63 4.54 4.58 5.2M
2023-03-08 4.45 4.57 4.43 4.57 4.9M
2023-03-07 4.57 4.59 4.44 4.46 5.0M
2023-03-06 4.57 4.59 4.54 4.57 3.4M
2023-03-03 4.58 4.59 4.50 4.56 4.4M
2023-03-02 4.59 4.64 4.52 4.55 6.3M
2023-03-01 4.36 4.64 4.36 4.60 17.1M
2023-02-28 4.32 4.39 4.32 4.35 2.2M
2023-02-27 4.37 4.38 4.30 4.31 2.6M
2023-02-24 4.40 4.43 4.37 4.38 2.2M
2023-02-23 4.41 4.43 4.36 4.40 2.4M
2023-02-22 4.41 4.43 4.38 4.39 1.9M
2023-02-21 4.41 4.45 4.38 4.41 3.5M
2023-02-20 4.39 4.40 4.32 4.39 2.7M
2023-02-17 4.42 4.47 4.34 4.35 5.1M
2023-02-16 4.53 4.59 4.40 4.43 7.8M
2023-02-15 4.49 4.61 4.47 4.58 8.9M
2023-02-14 4.50 4.53 4.45 4.47 2.6M
2023-02-13 4.53 4.53 4.45 4.49 3.6M
2023-02-10 4.47 4.51 4.43 4.47 4.3M
2023-02-09 4.37 4.47 4.36 4.46 5.8M
2023-02-08 4.43 4.43 4.34 4.35 2.9M
2023-02-07 4.40 4.41 4.36 4.41 3.2M
2023-02-06 4.43 4.43 4.35 4.38 2.3M
2023-02-03 4.39 4.42 4.34 4.40 3.3M
2023-02-02 4.41 4.44 4.37 4.39 3.4M
2023-02-01 4.29 4.40 4.29 4.39 4.3M
2023-01-31 4.31 4.33 4.26 4.28 2.6M
2023-01-30 4.30 4.35 4.30 4.32 2.7M
2023-01-20 4.26 4.30 4.24 4.27 2.5M
2023-01-19 4.18 4.27 4.18 4.27 2.8M
2023-01-18 4.18 4.24 4.18 4.20 1.9M
2023-01-17 4.17 4.22 4.16 4.18 2.3M
2023-01-16 4.08 4.17 4.08 4.17 2.9M
2023-01-13 4.09 4.09 4.05 4.08 1.4M
2023-01-12 4.07 4.10 4.03 4.08 1.7M
2023-01-11 4.10 4.14 4.05 4.06 2.2M
2023-01-10 4.16 4.16 4.10 4.11 1.8M
2023-01-09 4.12 4.17 4.11 4.13 1.8M
2023-01-06 4.17 4.17 4.10 4.11 1.9M
2023-01-05 4.15 4.17 4.11 4.15 2.4M
2023-01-04 4.12 4.16 4.09 4.14 2.5M
2023-01-03 4.02 4.14 3.99 4.12 3.7M