龙芯中科
SH688047 前复权 STAR
98.10
-2.10
(-2.10%)
今开
100.53
最高
100.88
最低
97.97
昨收
100.20
振幅
2.90%
成交量
27,171.2万
交易日数
1038
数据区间
2022-06-24 ~ 2026-09-30
MA5
101.75
MA10
102.33
MA20
101.62
MA60
109.93
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 100.53 | 100.88 | 97.97 | 98.10 | 27,171万 |
| 2 | 2026-09-29 | 99.13 | 101.23 | 98.59 | 100.20 | 25,525万 |
| 3 | 2026-09-28 | 104.00 | 104.00 | 99.73 | 99.91 | 37,695万 |
| 4 | 2026-09-24 | 105.01 | 106.67 | 103.60 | 104.70 | 34,810万 |
| 5 | 2026-09-23 | 107.61 | 108.30 | 105.22 | 105.85 | 48,677万 |
| 6 | 2026-09-22 | 115.00 | 118.00 | 106.50 | 107.10 | 89,540万 |
| 7 | 2026-09-21 | 103.79 | 105.54 | 103.44 | 104.58 | 34,594万 |
| 8 | 2026-09-18 | 101.22 | 103.20 | 100.60 | 103.11 | 38,677万 |
| 9 | 2026-09-17 | 98.49 | 100.95 | 98.49 | 99.90 | 26,477万 |
| 10 | 2026-09-16 | 96.06 | 100.06 | 95.51 | 99.80 | 35,275万 |
| 11 | 2026-09-15 | 96.21 | 97.80 | 95.76 | 96.20 | 22,709万 |
| 12 | 2026-09-14 | 97.87 | 97.87 | 95.89 | 96.84 | 23,645万 |