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
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 87.27 89.57 84.50 85.45 1.3M
2022-12-29 85.00 89.50 84.91 86.60 1.4M
2022-12-28 87.00 87.19 84.65 85.01 1.1M
2022-12-27 85.60 87.81 85.16 86.97 1.2M
2022-12-26 77.58 86.65 77.50 86.24 2.9M
2022-12-23 81.33 82.47 78.67 78.79 1.3M
2022-12-22 83.40 84.69 82.00 82.10 0.7M
2022-12-21 85.50 86.00 83.00 83.36 0.8M
2022-12-20 84.94 86.49 83.32 85.90 1.1M
2022-12-19 89.69 89.80 84.50 85.00 1.5M
2022-12-16 89.56 90.51 87.70 89.08 1.5M
2022-12-15 84.80 92.06 84.35 89.56 2.9M
2022-12-14 86.49 87.18 84.22 84.85 1.3M
2022-12-13 87.37 87.37 83.50 83.86 1.0M
2022-12-12 84.88 88.00 84.51 86.36 1.7M
2022-12-09 81.21 86.45 81.21 85.04 2.3M
2022-12-08 83.02 83.25 80.62 81.00 1.0M
2022-12-07 82.32 83.39 81.11 82.85 0.8M
2022-12-06 81.01 84.55 81.01 82.52 1.3M
2022-12-05 83.00 83.15 81.05 81.75 1.0M
2022-12-02 83.81 85.58 82.06 82.06 1.4M
2022-12-01 83.00 85.58 82.35 83.81 1.4M
2022-11-30 81.32 82.39 79.80 82.00 1.1M
2022-11-29 80.55 81.86 80.10 81.26 0.9M
2022-11-28 82.56 83.47 79.90 80.40 1.5M
2022-11-25 84.00 85.99 83.01 83.60 0.9M
2022-11-24 85.65 86.70 83.68 84.37 0.9M
2022-11-23 85.50 86.40 83.28 85.59 1.2M
2022-11-22 88.71 88.72 84.88 85.36 1.7M
2022-11-21 87.52 89.96 87.00 88.15 1.0M
2022-11-18 91.50 92.26 88.50 88.80 2.3M
2022-11-17 88.20 93.12 86.50 92.87 3.2M
2022-11-16 87.05 89.49 86.77 88.88 2.1M
2022-11-15 83.60 88.50 83.09 87.49 2.8M
2022-11-14 84.77 84.77 81.88 83.52 2.5M
2022-11-11 86.50 88.20 84.68 85.20 2.1M
2022-11-10 85.78 86.73 84.20 84.50 1.9M
2022-11-09 89.95 90.30 85.90 85.91 2.9M
2022-11-08 87.97 90.93 87.12 89.95 2.7M
2022-11-07 90.00 92.80 87.77 88.67 3.1M
2022-11-04 88.70 90.00 86.75 88.10 3.0M
2022-11-03 88.01 91.46 88.01 88.92 2.4M
2022-11-02 88.80 92.29 87.87 89.35 2.8M
2022-11-01 91.85 91.85 88.50 90.11 3.0M
2022-10-31 88.00 93.60 88.00 91.88 4.0M
2022-10-28 87.02 92.33 86.50 86.87 3.3M
2022-10-27 92.75 93.96 89.08 90.00 4.0M
2022-10-26 91.60 96.00 90.00 93.61 3.8M
2022-10-25 86.15 95.30 85.90 91.70 4.7M
2022-10-24 85.00 90.95 84.51 87.50 3.7M
2022-10-21 85.83 86.60 83.50 86.10 2.7M
2022-10-20 80.45 87.35 79.89 87.14 5.4M
2022-10-19 80.81 83.60 80.31 80.58 1.9M
2022-10-18 82.67 83.05 80.51 81.74 2.2M
2022-10-17 81.85 84.88 80.60 82.71 2.8M
2022-10-14 82.60 83.00 79.42 81.95 3.0M
2022-10-13 79.18 84.68 77.88 82.28 4.6M
2022-10-12 69.00 82.18 68.21 80.00 4.5M
2022-10-11 68.48 69.30 66.42 68.48 1.1M
2022-10-10 71.87 71.87 67.73 67.93 1.3M
2022-09-30 74.86 75.20 70.00 70.58 1.8M
2022-09-29 76.45 76.70 74.26 74.86 1.5M
2022-09-28 80.00 80.00 75.77 75.84 2.0M
2022-09-27 77.96 80.20 77.90 80.20 1.6M
2022-09-26 79.10 80.79 77.25 77.93 1.5M
2022-09-23 82.06 82.58 78.00 80.08 2.2M
2022-09-22 77.70 83.93 77.70 82.03 3.3M
2022-09-21 77.71 79.44 77.00 77.95 1.5M
2022-09-20 78.19 79.34 77.18 78.69 1.8M
2022-09-19 81.80 83.30 78.20 78.65 2.7M
2022-09-16 77.07 83.97 77.07 81.03 4.1M
2022-09-15 81.47 81.55 77.07 77.81 2.1M
2022-09-14 78.60 82.17 78.58 81.29 1.8M
2022-09-13 80.30 82.43 80.00 80.32 1.2M
2022-09-09 81.85 81.88 78.43 80.30 1.3M
2022-09-08 81.16 81.85 80.36 81.28 1.4M
2022-09-07 78.87 82.97 78.40 81.16 2.8M
2022-09-06 78.51 79.39 77.47 78.03 1.5M
2022-09-05 80.32 80.58 78.03 78.24 2.4M
2022-09-02 77.58 85.60 76.00 81.44 4.3M
2022-09-01 77.61 83.50 77.61 78.00 4.9M
2022-08-31 78.00 79.49 73.60 73.84 4.4M
2022-08-30 81.50 84.40 80.50 83.90 1.8M
2022-08-29 79.50 82.88 79.00 81.46 1.2M
2022-08-26 83.00 83.79 80.82 81.26 1.4M
2022-08-25 81.80 83.79 80.00 83.22 2.2M
2022-08-24 86.08 86.16 81.60 81.60 2.7M
2022-08-23 85.02 86.65 84.80 86.08 1.5M
2022-08-22 88.01 88.37 84.30 85.85 2.7M
2022-08-19 89.00 90.88 88.50 88.50 2.5M
2022-08-18 88.07 90.54 87.41 89.00 2.6M
2022-08-17 89.75 90.29 87.66 88.26 2.4M
2022-08-16 90.00 91.50 89.50 89.99 2.2M
2022-08-15 90.25 93.27 89.21 90.65 3.6M
2022-08-12 96.20 97.70 90.07 90.22 4.9M
2022-08-11 95.50 97.90 94.70 96.37 3.2M
2022-08-10 96.00 98.22 95.00 95.52 3.8M
2022-08-09 97.57 98.50 94.08 97.38 4.2M
2022-08-08 103.64 105.80 95.18 97.78 8.1M
2022-08-05 90.00 107.64 89.70 107.64 10.5M
2022-08-04 88.17 91.71 87.88 89.70 5.4M
2022-08-03 83.00 92.29 82.55 87.71 5.9M
2022-08-02 82.23 85.77 80.30 82.04 2.9M
2022-08-01 85.20 85.20 82.20 84.05 1.8M
2022-07-29 86.55 87.75 84.30 84.83 2.6M
2022-07-28 83.80 89.49 83.80 87.29 3.7M
2022-07-27 85.99 86.36 83.44 83.53 2.4M
2022-07-26 85.21 87.30 84.16 86.40 2.4M
2022-07-25 80.96 85.50 80.48 85.19 2.8M
2022-07-22 82.30 82.98 80.29 81.61 2.0M
2022-07-21 83.90 85.77 82.01 82.61 2.5M
2022-07-20 84.78 86.48 83.60 83.90 2.7M
2022-07-19 82.01 83.88 80.90 83.28 2.2M
2022-07-18 80.49 84.50 79.88 82.50 2.6M
2022-07-15 79.76 82.27 79.18 80.58 2.5M
2022-07-14 79.35 81.64 78.85 80.55 2.4M
2022-07-13 83.01 83.65 79.29 80.12 4.1M
2022-07-12 88.42 89.30 83.64 83.74 4.0M
2022-07-11 86.92 90.56 85.62 89.09 4.1M
2022-07-08 85.80 88.44 85.20 86.00 3.9M
2022-07-07 88.00 88.49 84.48 85.16 5.2M
2022-07-06 91.00 94.69 88.81 88.90 5.2M
2022-07-05 91.01 94.49 89.88 92.00 5.6M
2022-07-04 91.00 92.45 86.66 90.94 5.7M
2022-07-01 91.50 92.96 88.50 91.64 5.8M
2022-06-30 92.20 93.05 88.02 92.15 8.0M
2022-06-29 100.00 100.77 91.00 91.15 11.8M
2022-06-28 101.08 106.63 97.74 103.53 13.7M
2022-06-27 90.50 105.88 88.80 100.72 16.9M
2022-06-24 96.28 99.67 82.40 89.07 24.2M