龙芯中科（688047）历史行情

以下为龙芯中科近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	100.530	98.100	100.880	97.970	-2.100	-2.096%	271.71万	2.68亿	0.678%
2026-10-06	100.530	98.100	100.880	97.970	-2.100	-2.096%	271.71万	2.68亿	0.678%
2026-10-05	100.530	98.100	100.880	97.970	-2.100	-2.096%	271.71万	2.68亿	0.678%
2026-10-02	100.530	98.100	100.880	97.970	-2.100	-2.096%	271.71万	2.68亿	0.678%
2026-10-01	100.530	98.100	100.880	97.970	-2.100	-2.096%	271.71万	2.68亿	0.678%
2026-09-30	100.530	98.100	100.880	97.970	-2.100	-2.096%	271.71万	0.00亿	0.000%
2026-09-29	99.130	100.200	101.230	98.590	0.290	0.290%	255.25万	0.00亿	0.000%
2026-09-28	104.000	99.910	104.000	99.730	-4.790	-4.575%	376.95万	0.00亿	0.000%
2026-09-27	105.010	104.700	106.670	103.600	-1.150	-1.086%	348.10万	3.65亿	0.868%
2026-09-24	105.010	104.700	106.670	103.600	-1.150	-1.086%	348.10万	0.00亿	0.000%
2026-09-23	107.610	105.850	108.300	105.220	-1.250	-1.167%	486.77万	0.00亿	0.000%
2026-09-22	115.000	107.100	118.000	106.500	2.520	2.410%	895.40万	0.00亿	0.000%
2026-09-21	103.790	104.580	105.540	103.440	1.470	1.426%	345.94万	0.00亿	0.000%
2026-09-18	101.220	103.110	103.200	100.600	3.210	3.213%	386.77万	0.00亿	0.000%
2026-09-17	98.490	99.900	100.950	98.490	0.100	0.100%	264.77万	0.00亿	0.000%
2026-09-16	96.060	99.800	100.060	95.510	3.600	3.742%	352.75万	0.00亿	0.000%
2026-09-15	96.210	96.200	97.800	95.760	-0.640	-0.661%	227.09万	0.00亿	0.000%
2026-09-14	97.870	96.840	97.870	95.890	-1.660	-1.685%	236.45万	0.00亿	0.000%
2026-09-11	98.980	98.500	99.910	97.000	-1.700	-1.697%	411.16万	0.00亿	0.000%
2026-09-10	99.990	100.200	100.880	99.080	-0.800	-0.792%	228.93万	0.00亿	0.000%
2026-09-09	103.790	101.000	104.290	100.410	-1.380	-1.348%	332.13万	0.00亿	0.000%
2026-09-08	103.800	102.380	104.500	102.380	-3.100	-2.939%	390.94万	0.00亿	0.000%
2026-09-07	102.050	105.480	107.500	100.140	3.580	3.513%	616.67万	0.00亿	0.000%
2026-09-04	103.800	101.900	105.220	101.420	-1.350	-1.308%	290.77万	0.00亿	0.000%
2026-09-03	104.230	103.250	104.450	102.550	-0.110	-0.106%	192.70万	0.00亿	0.000%
2026-09-02	104.210	103.360	105.000	103.040	-2.440	-2.306%	225.97万	0.00亿	0.000%
2026-09-01	107.200	105.800	108.300	105.550	-2.200	-2.037%	245.48万	0.00亿	0.000%
2026-08-31	103.890	108.000	108.000	103.550	1.800	1.695%	353.69万	0.00亿	0.000%
2026-08-28	106.800	106.200	108.520	106.100	-1.370	-1.274%	270.82万	0.00亿	0.000%
2026-08-27	103.520	107.570	107.860	103.520	4.560	4.427%	365.51万	0.00亿	0.000%
2026-08-26	103.180	103.010	104.600	102.810	-0.390	-0.377%	229.10万	0.00亿	0.000%
2026-08-25	101.970	103.400	103.880	100.700	0.670	0.652%	264.70万	0.00亿	0.000%
2026-08-24	107.070	102.730	107.070	101.500	-4.650	-4.330%	454.90万	0.00亿	0.000%
2026-08-21	106.360	107.380	108.450	105.930	0.380	0.355%	240.50万	0.00亿	0.000%
2026-08-20	107.770	107.000	111.540	106.810	0.250	0.234%	353.57万	0.00亿	0.000%
2026-08-19	111.850	106.750	112.180	106.340	-7.020	-6.170%	533.66万	0.00亿	0.000%
2026-08-18	113.490	113.770	114.500	110.600	0.180	0.158%	462.56万	0.00亿	0.000%
2026-08-17	110.230	113.590	113.660	110.100	2.940	2.657%	428.54万	0.00亿	0.000%
2026-08-14	110.920	110.650	111.420	108.360	0.390	0.354%	363.98万	0.00亿	0.000%
2026-08-13	113.260	110.260	114.230	110.010	-2.440	-2.165%	460.86万	0.00亿	0.000%
2026-08-12	111.050	112.700	113.330	110.700	1.650	1.486%	367.53万	0.00亿	0.000%
2026-08-11	110.010	111.050	112.880	109.300	-0.020	-0.018%	394.52万	0.00亿	0.000%
2026-08-10	112.090	111.070	112.230	109.210	-1.020	-0.910%	369.05万	0.00亿	0.000%
2026-08-07	111.900	112.090	112.120	109.060	0.540	0.484%	469.37万	0.00亿	0.000%
2026-08-06	112.220	111.550	113.780	110.170	-0.650	-0.579%	468.97万	0.00亿	0.000%
2026-08-05	109.300	112.200	112.880	109.020	2.480	2.260%	516.72万	0.00亿	0.000%
2026-08-04	108.370	109.720	110.300	107.740	2.090	1.942%	405.33万	0.00亿	0.000%
2026-08-03	105.000	107.630	107.800	104.510	1.270	1.194%	418.12万	0.00亿	0.000%
2026-07-31	107.000	106.360	107.350	104.410	4.510	4.428%	678.33万	0.00亿	0.000%
2026-07-30	103.000	101.850	105.500	101.010	-2.830	-2.703%	515.43万	0.00亿	0.000%
2026-07-29	104.990	104.680	105.980	100.680	-0.320	-0.305%	593.64万	0.00亿	0.000%
2026-07-28	106.100	105.000	108.590	104.610	-3.910	-3.590%	428.12万	0.00亿	0.000%
2026-07-27	107.030	108.910	109.440	103.900	1.990	1.861%	516.69万	0.00亿	0.000%
2026-07-24	109.020	106.920	110.510	106.920	-3.850	-3.476%	471.43万	0.00亿	0.000%
2026-07-23	114.320	110.770	114.610	110.600	-3.260	-2.859%	493.38万	0.00亿	0.000%
2026-07-22	115.000	114.030	117.980	113.000	-3.440	-2.928%	654.89万	0.00亿	0.000%
2026-07-21	114.000	117.470	118.480	108.000	3.360	2.945%	879.05万	0.00亿	0.000%
2026-07-20	115.510	114.110	116.800	106.610	-0.190	-0.166%	808.75万	0.00亿	0.000%
2026-07-17	125.600	114.300	126.200	113.900	-12.180	-9.630%	933.63万	0.00亿	0.000%
2026-07-16	127.360	126.480	132.050	125.520	-2.520	-1.953%	711.74万	0.00亿	0.000%
2026-07-15	133.830	129.000	135.680	128.040	-4.840	-3.616%	663.54万	0.00亿	0.000%
2026-07-14	140.500	133.840	141.000	127.000	-4.660	-3.365%	1,082.04万	0.00亿	0.000%
2026-07-13	146.030	138.500	149.400	138.230	-8.600	-5.846%	923.49万	0.00亿	0.000%
2026-07-10	149.000	147.100	153.890	147.030	-2.810	-1.874%	1,151.65万	0.00亿	0.000%
2026-07-09	140.000	149.910	150.360	136.980	9.910	7.079%	1,179.58万	0.00亿	0.000%
2026-07-08	141.000	140.000	143.790	136.200	-0.300	-0.214%	721.91万	0.00亿	0.000%
2026-07-07	138.500	140.300	145.500	137.500	0.170	0.121%	777.87万	0.00亿	0.000%
2026-07-06	137.200	140.130	143.000	133.370	4.100	3.014%	1,040.95万	0.00亿	0.000%
2026-07-03	143.630	136.030	145.000	136.000	-8.460	-5.855%	1,117.31万	0.00亿	0.000%
2026-07-02	148.000	144.490	151.350	142.850	-7.710	-5.066%	961.04万	0.00亿	0.000%
2026-07-01	155.820	152.200	158.630	150.260	-2.470	-1.597%	1,204.95万	0.00亿	0.000%
2026-06-30	146.600	154.670	154.900	145.480	7.770	5.289%	1,187.93万	0.00亿	0.000%
2026-06-29	144.930	146.900	148.330	141.110	1.980	1.366%	916.26万	0.00亿	0.000%
2026-06-26	150.000	144.920	150.120	141.710	-7.260	-4.771%	1,097.02万	0.00亿	0.000%
2026-06-25	145.230	152.180	152.630	144.700	5.670	3.870%	1,442.23万	0.00亿	0.000%
2026-06-24	141.010	146.510	146.960	139.000	4.420	3.111%	1,057.00万	0.00亿	0.000%
2026-06-23	143.400	142.090	148.000	140.800	-2.790	-1.926%	884.35万	0.00亿	0.000%
2026-06-22	146.470	144.880	148.680	141.010	-1.610	-1.099%	1,087.21万	0.00亿	0.000%
2026-06-18	143.000	146.490	148.550	142.000	2.990	2.084%	1,080.46万	0.00亿	0.000%
2026-06-17	140.150	143.500	143.800	137.510	1.300	0.914%	863.76万	0.00亿	0.000%
2026-06-16	142.050	142.200	143.900	140.280	-1.140	-0.795%	711.93万	0.00亿	0.000%
2026-06-15	141.800	143.340	144.230	140.400	2.780	1.978%	929.25万	0.00亿	0.000%
2026-06-12	139.600	140.560	146.710	137.010	4.870	3.589%	1,555.74万	0.00亿	0.000%
2026-06-11	133.000	135.690	136.880	131.300	1.140	0.847%	850.04万	0.00亿	0.000%
2026-06-10	131.200	134.550	141.570	131.200	1.950	1.471%	1,106.50万	0.00亿	0.000%
2026-06-09	132.000	132.600	132.760	128.600	2.720	2.094%	710.53万	0.00亿	0.000%
2026-06-08	130.650	129.880	133.980	129.020	-6.200	-4.556%	761.70万	0.00亿	0.000%
2026-06-05	138.150	136.080	140.880	135.580	-4.130	-2.946%	728.73万	0.00亿	0.000%
2026-06-04	138.780	140.210	142.280	138.000	-0.670	-0.476%	614.47万	0.00亿	0.000%
2026-06-03	139.110	140.880	144.870	138.520	0.790	0.564%	982.80万	0.00亿	0.000%
2026-06-02	145.700	140.090	145.700	137.660	-4.140	-2.870%	980.72万	0.00亿	0.000%
2026-06-01	148.710	144.230	151.600	144.010	-1.570	-1.077%	961.13万	0.00亿	0.000%
2026-05-29	157.500	145.800	160.060	144.000	-10.250	-6.568%	1,228.85万	0.00亿	0.000%
2026-05-28	154.490	156.050	159.550	153.700	2.430	1.582%	1,141.99万	0.00亿	0.000%
2026-05-27	162.000	153.620	163.400	152.010	-6.050	-3.789%	1,223.66万	0.00亿	0.000%
2026-05-26	162.380	159.670	162.660	156.020	-4.930	-2.995%	1,117.24万	0.00亿	0.000%
2026-05-25	160.000	164.600	166.820	157.000	4.200	2.618%	1,422.58万	0.00亿	0.000%
2026-05-22	160.980	160.400	161.790	157.000	3.090	1.964%	1,021.78万	0.00亿	0.000%
2026-05-21	172.410	157.310	174.320	156.500	-8.690	-5.235%	1,650.03万	0.00亿	0.000%
2026-05-20	161.800	166.000	168.480	161.570	1.720	1.047%	1,298.21万	0.00亿	0.000%
2026-05-19	157.870	164.280	164.320	154.000	5.710	3.601%	1,043.80万	0.00亿	0.000%
2026-05-18	158.510	158.570	163.880	157.380	-1.410	-0.881%	868.88万	0.00亿	0.000%
2026-05-15	165.020	159.980	167.500	158.100	-5.040	-3.054%	1,233.07万	0.00亿	0.000%
2026-05-14	175.180	165.020	176.060	165.000	-10.480	-5.972%	1,332.14万	0.00亿	0.000%
2026-05-13	169.200	175.500	176.190	166.890	0.400	0.228%	1,425.75万	0.00亿	0.000%
2026-05-12	178.000	175.100	184.700	172.300	-4.000	-2.233%	1,719.22万	0.00亿	0.000%
2026-05-11	182.500	179.100	184.680	178.080	5.280	3.038%	1,742.66万	0.00亿	0.000%
2026-05-08	179.100	173.820	179.800	172.890	-9.640	-5.255%	1,441.61万	0.00亿	0.000%
2026-05-07	184.170	183.460	188.000	180.000	2.550	1.410%	1,685.23万	0.00亿	0.000%
2026-05-06	177.500	180.910	194.700	177.100	14.680	8.831%	2,584.21万	0.00亿	0.000%
2026-04-30	158.880	166.230	167.880	157.670	10.310	6.612%	1,873.15万	0.00亿	0.000%
2026-04-29	151.000	155.920	156.850	146.180	0.300	0.193%	1,307.19万	0.00亿	0.000%
2026-04-28	156.000	155.620	162.360	153.800	-3.690	-2.316%	1,175.03万	0.00亿	0.000%
2026-04-27	160.000	159.310	165.000	157.080	5.450	3.542%	1,617.52万	0.00亿	0.000%
2026-04-24	162.000	153.860	163.460	153.860	3.200	2.124%	1,834.21万	0.00亿	0.000%
2026-04-23	147.460	150.660	159.750	146.390	7.750	5.423%	1,706.64万	0.00亿	0.000%
2026-04-22	139.570	142.910	143.480	138.900	3.140	2.247%	539.34万	0.00亿	0.000%
2026-04-21	143.000	139.770	143.000	138.600	-4.190	-2.911%	594.70万	0.00亿	0.000%
2026-04-20	144.990	143.960	147.670	143.640	-0.810	-0.560%	621.62万	0.00亿	0.000%
2026-04-17	146.500	144.770	149.680	144.600	3.190	2.253%	967.89万	0.00亿	0.000%
2026-04-16	141.960	141.580	143.200	139.980	-0.120	-0.085%	569.87万	0.00亿	0.000%
2026-04-15	142.000	141.700	145.720	140.230	-0.200	-0.141%	806.08万	0.00亿	0.000%
2026-04-14	138.990	141.900	144.020	138.060	3.900	2.826%	897.06万	0.00亿	0.000%
2026-04-13	133.050	138.000	142.100	133.050	4.800	3.604%	934.39万	0.00亿	0.000%
2026-04-10	134.380	133.200	136.580	132.870	0.000	0.000%	579.32万	0.00亿	0.000%
2026-04-09	131.660	132.360	135.110	131.020	0.000	0.000%	517.04万	0.00亿	0.000%
2026-04-08	130.840	133.480	133.560	130.280	0.000	0.000%	589.31万	0.00亿	0.000%
2026-04-07	127.280	127.110	129.490	126.970	0.000	0.000%	297.38万	0.00亿	0.000%
2026-04-03	128.880	127.080	129.670	127.060	0.000	0.000%	300.26万	0.00亿	0.000%
2026-04-02	132.830	128.360	132.830	127.610	0.000	0.000%	395.01万	0.00亿	0.000%
2026-04-01	133.500	133.380	134.450	132.210	0.000	0.000%	354.59万	0.00亿	0.000%