龙芯中科

688047
🏛️ 中国 →
154.86
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 160.01 163.18 159.75 162.78 756.4K
09:35 162.74 164.39 161.70 161.83 612.9K
09:40 162.02 162.49 160.44 160.44 380.0K
09:45 160.30 160.37 159.60 159.61 308.0K
09:50 159.63 159.68 157.23 158.00 650.3K
09:55 157.90 158.98 157.39 158.98 410.5K
10:00 158.98 160.01 158.62 158.86 208.0K
10:05 159.00 159.11 158.50 158.85 156.4K
10:10 158.85 158.85 157.19 157.20 273.4K
10:15 157.20 157.20 156.50 157.00 439.6K
10:20 157.00 157.05 156.09 156.51 420.6K
10:25 156.64 157.00 156.39 156.73 135.5K
10:30 156.78 158.28 156.72 158.00 222.2K
10:35 158.00 158.00 157.20 157.69 161.7K
10:40 158.00 158.12 157.29 157.73 60.7K
10:45 157.75 159.28 157.75 158.88 126.4K
10:50 158.81 159.12 157.88 158.14 73.8K
10:55 158.73 158.91 158.08 158.50 57.2K
11:00 158.73 159.60 158.51 159.48 178.5K
11:05 159.48 159.48 158.42 158.66 64.3K
11:10 158.60 158.60 158.04 158.47 55.7K
11:15 158.47 158.50 157.50 157.50 52.3K
11:20 157.52 158.45 157.50 157.90 52.1K
11:25 157.67 158.20 157.54 157.79 43.1K
13:00 157.78 158.33 157.53 157.78 69.0K
13:05 157.66 157.86 157.34 157.70 143.0K
13:10 157.57 157.71 157.30 157.50 127.3K
13:15 157.46 158.18 157.46 157.90 146.9K
13:20 157.85 158.28 157.84 157.86 31.7K
13:25 157.85 158.14 157.65 157.72 53.6K
13:30 157.70 157.70 156.81 156.96 167.6K
13:35 156.98 157.00 156.51 156.70 109.2K
13:40 156.68 157.44 156.68 157.17 106.3K
13:45 157.17 158.20 156.98 158.20 122.3K
13:50 158.18 158.18 156.94 156.99 69.4K
13:55 156.99 157.23 156.67 156.86 93.8K
14:00 156.86 157.23 156.79 157.22 124.3K
14:05 157.23 157.23 156.70 156.81 69.6K
14:10 156.80 156.81 156.30 156.30 96.9K
14:15 156.26 156.65 156.09 156.27 131.3K
14:20 156.20 156.79 156.06 156.10 123.1K
14:25 156.06 156.10 155.55 155.99 250.2K
14:30 155.97 156.29 155.21 155.34 199.8K
14:35 155.48 155.61 154.91 155.01 279.2K
14:40 155.02 155.98 154.77 155.87 494.0K
14:45 155.87 156.31 155.51 155.66 182.9K
14:50 155.63 155.67 155.05 155.30 216.2K
14:55 155.28 155.39 154.87 154.87 128.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 159.95 164.40 154.77 154.86 9.6M
2025-09-25 161.42 164.00 159.68 160.20 9.1M
2025-09-24 158.21 167.00 156.50 162.42 14.6M
2025-09-23 155.55 161.40 152.00 159.00 14.6M
2025-09-22 145.00 160.40 142.10 157.15 17.1M
2025-09-19 150.80 154.50 145.60 146.10 11.4M
2025-09-18 146.78 152.87 142.45 145.00 16.0M
2025-09-17 146.00 147.00 141.90 143.41 14.1M
2025-09-16 135.00 156.24 134.10 149.59 22.2M
2025-09-15 132.00 132.78 129.08 130.20 5.9M
2025-09-12 128.40 131.98 128.00 130.00 7.6M
2025-09-11 123.90 130.00 123.11 129.44 8.2M
2025-09-10 124.35 125.20 123.65 123.91 4.0M
2025-09-09 125.70 126.30 123.21 123.80 4.4M
2025-09-08 126.26 127.21 124.60 126.17 5.6M
2025-09-05 125.71 127.64 123.77 127.16 5.7M
2025-09-04 133.33 134.12 123.77 125.61 9.0M
2025-09-03 137.35 139.09 132.90 133.80 5.9M
2025-09-02 143.10 145.00 136.50 137.33 8.8M
2025-09-01 144.01 147.49 141.20 144.86 9.5M
2025-08-29 147.00 147.00 140.78 142.60 10.7M
2025-08-28 140.00 153.80 138.38 150.10 14.7M
2025-08-27 143.20 148.78 142.02 142.13 11.0M
2025-08-26 143.00 144.54 141.00 142.43 7.1M
2025-08-25 145.99 153.37 142.20 145.55 13.2M
2025-08-22 136.18 145.62 135.80 143.85 14.1M
2025-08-21 135.43 138.86 133.41 134.06 6.6M
2025-08-20 131.50 136.55 131.09 135.68 7.8M
2025-08-19 133.23 135.84 131.01 132.34 5.9M
2025-08-18 132.84 134.34 131.08 133.23 6.5M
2025-08-15 129.79 134.18 127.79 132.38 6.4M
2025-08-14 128.01 135.86 128.01 130.32 9.6M
2025-08-13 127.48 128.45 126.63 127.90 4.3M
2025-08-12 126.72 130.50 125.61 128.28 5.9M
2025-08-11 125.20 126.99 125.16 126.17 2.7M
2025-08-08 129.00 129.00 125.53 125.56 5.0M
2025-08-07 129.21 131.74 127.00 129.80 4.8M
2025-08-06 129.00 130.10 128.59 129.50 2.7M
2025-08-05 130.55 130.56 128.30 129.29 3.7M
2025-08-04 130.31 131.27 129.65 130.62 2.3M
2025-08-01 131.36 133.55 129.80 130.30 2.9M
2025-07-31 130.33 134.55 129.99 131.22 5.1M
2025-07-30 134.70 134.70 130.45 131.05 3.6M
2025-07-29 133.43 136.68 132.60 135.00 4.0M
2025-07-28 135.19 135.20 133.12 133.78 3.2M
2025-07-25 131.49 136.72 130.60 135.48 5.4M
2025-07-24 130.70 131.88 130.20 131.49 2.6M
2025-07-23 130.52 131.91 129.10 130.56 3.6M
2025-07-22 130.33 131.78 130.23 130.50 2.7M
2025-07-21 131.80 131.97 130.10 130.81 2.2M
2025-07-18 131.03 131.99 130.50 130.80 2.3M
2025-07-17 131.40 131.70 129.66 131.29 3.2M
2025-07-16 131.60 132.89 130.11 131.98 2.8M
2025-07-15 133.00 133.59 130.81 131.21 2.6M
2025-07-14 133.02 134.28 131.65 133.15 2.1M
2025-07-11 131.41 133.86 131.13 133.00 3.1M
2025-07-10 131.56 132.87 130.82 131.95 2.0M
2025-07-09 134.00 134.39 131.38 131.60 3.5M
2025-07-08 134.20 134.76 132.78 134.69 3.9M
2025-07-07 134.07 136.36 132.80 134.35 3.3M
2025-07-04 134.00 136.97 132.70 132.95 4.5M
2025-07-03 139.00 139.98 134.30 134.94 5.7M
2025-07-02 142.97 144.24 139.08 139.08 7.0M
2025-07-01 133.01 149.42 133.01 141.97 12.2M
2025-06-30 137.97 141.31 133.18 133.39 10.2M
2025-06-27 146.88 146.89 137.01 139.01 15.1M
2025-06-26 124.29 125.38 122.35 122.41 2.5M
2025-06-25 123.51 124.10 121.68 124.10 2.1M
2025-06-24 120.80 123.58 120.31 122.89 2.0M
2025-06-23 121.00 121.46 118.80 120.60 1.5M
2025-06-20 120.06 121.98 119.50 120.76 1.2M
2025-06-19 119.35 121.40 119.02 120.65 1.6M
2025-06-18 118.94 120.11 118.55 119.46 1.2M
2025-06-17 120.45 121.30 118.05 118.95 1.7M
2025-06-16 122.11 122.11 120.22 120.71 2.3M
2025-06-13 122.00 123.46 120.06 123.12 8.0M
2025-06-12 122.65 123.49 121.80 121.99 2.6M
2025-06-11 125.01 125.89 123.03 123.11 2.4M
2025-06-10 130.90 130.90 124.27 125.44 3.2M
2025-06-09 129.51 131.24 128.52 130.80 2.5M
2025-06-06 129.89 130.50 126.81 129.97 2.7M
2025-06-05 130.87 131.00 129.40 130.00 2.5M
2025-06-04 131.46 132.50 129.70 130.26 2.6M
2025-06-03 129.46 133.98 128.01 132.05 4.7M
2025-05-30 124.02 129.46 122.87 129.46 2.2M
2025-05-29 123.02 124.88 122.01 124.88 1.4M
2025-05-28 125.24 125.75 122.39 123.19 1.1M
2025-05-27 124.00 125.99 123.48 124.96 1.3M
2025-05-26 123.10 126.50 123.10 124.78 2.8M
2025-05-23 122.10 122.86 120.40 120.40 1.1M
2025-05-22 121.43 123.69 120.80 122.61 1.4M
2025-05-21 122.35 122.35 119.02 122.00 1.7M
2025-05-20 123.06 123.27 122.22 122.35 0.9M
2025-05-19 121.60 123.30 121.20 123.09 1.3M
2025-05-16 122.00 122.64 120.64 121.00 1.1M
2025-05-15 122.05 122.92 121.50 122.00 1.0M
2025-05-14 122.86 123.37 121.71 122.63 1.6M
2025-05-13 124.50 124.50 121.59 121.96 1.9M
2025-05-12 121.16 125.00 121.16 123.98 3.9M
2025-05-09 131.90 132.45 128.36 129.64 1.8M
2025-05-08 131.45 132.58 131.12 132.00 1.2M
2025-05-07 133.20 134.50 131.31 132.00 1.8M
2025-05-06 130.63 132.98 130.02 132.24 1.9M
2025-04-30 127.50 131.50 127.50 129.79 2.1M
2025-04-29 129.82 129.82 125.00 127.70 2.8M
2025-04-28 132.18 135.50 132.00 134.16 1.5M
2025-04-25 133.13 133.89 131.38 132.50 1.8M
2025-04-24 133.14 135.83 132.71 133.13 2.0M
2025-04-23 136.69 136.98 133.08 133.43 2.5M
2025-04-22 136.79 136.98 134.60 136.08 2.1M
2025-04-21 138.92 139.66 136.63 137.11 2.5M
2025-04-18 135.90 140.98 135.68 139.10 3.1M
2025-04-17 136.83 139.39 136.10 136.10 2.7M
2025-04-16 139.50 140.00 135.68 137.65 2.8M
2025-04-15 140.50 141.15 137.69 138.40 3.7M
2025-04-14 142.39 143.60 139.03 141.52 4.5M
2025-04-11 135.10 146.83 135.02 143.41 9.0M
2025-04-10 137.00 139.90 135.59 136.11 4.9M
2025-04-09 124.89 143.50 124.50 137.65 8.6M
2025-04-08 124.90 127.80 122.48 126.50 4.3M
2025-04-07 126.80 134.00 117.14 122.12 6.3M
2025-04-03 127.05 130.45 125.05 129.75 2.4M
2025-04-02 126.71 127.89 125.30 126.00 1.2M
2025-04-01 125.19 128.88 125.00 126.66 1.9M
2025-03-31 123.12 125.10 122.70 124.58 1.3M
2025-03-28 125.00 126.35 123.65 123.65 1.2M
2025-03-27 124.05 126.88 123.00 125.22 1.7M
2025-03-26 125.78 126.60 124.01 124.05 1.6M
2025-03-25 126.11 126.95 124.58 125.94 1.5M
2025-03-24 124.85 126.99 124.31 126.35 2.4M
2025-03-21 128.00 128.50 124.17 124.79 2.9M
2025-03-20 132.60 133.75 128.50 128.50 3.5M
2025-03-19 135.11 135.53 132.43 132.97 2.8M
2025-03-18 136.50 138.98 136.02 136.32 2.2M
2025-03-17 138.00 138.00 135.80 136.94 2.4M
2025-03-14 136.05 138.41 135.50 137.86 3.4M
2025-03-13 135.88 137.50 133.55 136.00 3.2M
2025-03-12 137.30 139.00 135.10 135.10 3.1M
2025-03-11 134.00 138.68 134.00 137.30 3.3M
2025-03-10 134.31 137.49 133.02 136.44 3.4M
2025-03-07 138.00 138.27 133.88 134.60 4.3M
2025-03-06 138.00 140.99 136.88 139.00 5.2M
2025-03-05 140.98 140.98 134.65 136.83 5.9M
2025-03-04 131.01 145.36 131.00 141.70 8.0M
2025-03-03 133.88 135.69 132.00 133.25 3.5M
2025-02-28 139.50 139.50 131.32 132.58 6.2M
2025-02-27 143.25 146.49 136.75 140.05 7.6M
2025-02-26 141.40 146.00 138.00 143.95 8.0M
2025-02-25 137.00 145.00 136.10 139.97 8.1M
2025-02-24 136.11 139.78 134.21 138.88 7.8M
2025-02-21 130.90 138.99 129.88 136.65 9.2M
2025-02-20 131.37 131.88 128.03 130.20 4.2M
2025-02-19 129.00 132.17 127.58 131.46 4.7M
2025-02-18 131.80 134.20 127.77 128.93 4.4M
2025-02-17 134.00 136.26 130.09 131.60 5.0M
2025-02-14 130.60 135.80 129.30 133.20 4.6M
2025-02-13 135.30 135.79 129.63 130.01 4.8M
2025-02-12 134.51 137.20 133.18 135.16 5.2M
2025-02-11 138.33 139.18 133.60 135.16 5.5M
2025-02-10 136.88 141.21 135.00 138.69 9.0M
2025-02-07 132.10 137.34 129.70 131.70 7.7M
2025-02-06 121.21 136.12 120.50 132.98 8.6M
2025-02-05 119.92 123.99 117.70 121.54 5.2M
2025-01-27 121.15 122.00 116.80 116.88 2.9M
2025-01-24 121.88 122.89 119.55 120.63 4.1M
2025-01-23 119.40 126.38 118.80 121.70 5.6M
2025-01-22 121.96 121.96 116.00 118.35 5.9M
2025-01-21 126.00 126.00 122.22 123.33 2.6M
2025-01-20 123.68 125.95 123.68 124.88 3.2M
2025-01-17 122.57 127.59 121.52 125.62 4.0M
2025-01-16 125.80 127.58 121.50 123.71 3.7M
2025-01-15 126.00 127.96 124.26 124.74 3.3M
2025-01-14 123.30 126.57 121.20 126.56 4.0M
2025-01-13 120.85 123.89 119.68 122.19 2.9M
2025-01-10 122.50 128.30 122.03 123.00 4.8M
2025-01-09 123.95 125.87 122.73 122.81 2.7M
2025-01-08 124.88 126.98 121.23 124.70 3.5M
2025-01-07 122.40 126.88 121.70 126.57 3.4M
2025-01-06 123.68 124.80 120.80 122.00 2.5M
2025-01-03 126.50 127.80 123.28 123.61 3.2M
2025-01-02 131.08 132.00 124.20 126.00 4.5M