龙腾光电（688055）历史行情
以下为龙腾光电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 | 3.670 | 3.620 | 3.700 | 3.600 | -0.030 | -0.822% | 663.71万 | 0.24亿 | 0.199% |
| 2026-10-06 | 3.670 | 3.620 | 3.700 | 3.600 | -0.030 | -0.822% | 663.71万 | 0.24亿 | 0.199% |
| 2026-10-05 | 3.670 | 3.620 | 3.700 | 3.600 | -0.030 | -0.822% | 663.71万 | 0.24亿 | 0.199% |
| 2026-10-02 | 3.670 | 3.620 | 3.700 | 3.600 | -0.030 | -0.822% | 663.71万 | 0.24亿 | 0.199% |
| 2026-10-01 | 3.670 | 3.620 | 3.700 | 3.600 | -0.030 | -0.822% | 663.71万 | 0.24亿 | 0.199% |
| 2026-09-30 | 3.670 | 3.620 | 3.700 | 3.600 | -0.030 | -0.822% | 663.71万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.600 | 3.650 | 3.680 | 3.560 | 0.050 | 1.389% | 600.91万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.710 | 3.600 | 3.790 | 3.580 | -0.110 | -2.965% | 845.06万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.800 | 3.710 | 3.800 | 3.710 | -0.090 | -2.368% | 649.13万 | 0.24亿 | 0.195% |
| 2026-09-24 | 3.800 | 3.710 | 3.800 | 3.710 | -0.090 | -2.368% | 649.13万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.780 | 3.800 | 3.860 | 3.770 | 0.020 | 0.529% | 858.14万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.770 | 3.780 | 3.830 | 3.750 | 0.010 | 0.265% | 767.98万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.740 | 3.770 | 3.790 | 3.710 | 0.040 | 1.072% | 759.86万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.720 | 3.730 | 3.740 | 3.700 | 0.030 | 0.811% | 740.00万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.690 | 3.700 | 3.780 | 3.670 | 0.000 | 0.000% | 801.12万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.600 | 3.700 | 3.710 | 3.580 | 0.110 | 3.064% | 895.78万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.650 | 3.590 | 3.670 | 3.590 | -0.060 | -1.644% | 607.43万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.530 | 3.650 | 3.710 | 3.500 | 0.090 | 2.528% | 1,029.45万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.570 | 3.560 | 3.610 | 3.470 | -0.060 | -1.657% | 1,073.72万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.660 | 3.620 | 3.680 | 3.600 | -0.070 | -1.897% | 705.97万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.740 | 3.690 | 3.740 | 3.680 | -0.040 | -1.072% | 613.07万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.680 | 3.730 | 3.740 | 3.660 | 0.020 | 0.539% | 631.05万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.690 | 3.710 | 3.730 | 3.690 | 0.010 | 0.270% | 570.81万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.740 | 3.700 | 3.800 | 3.680 | -0.030 | -0.804% | 936.58万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.800 | 3.730 | 3.880 | 3.720 | -0.060 | -1.583% | 845.34万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.780 | 3.790 | 3.840 | 3.720 | -0.020 | -0.525% | 882.43万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.820 | 3.810 | 3.840 | 3.770 | 0.000 | 0.000% | 720.77万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.730 | 3.810 | 3.810 | 3.700 | 0.040 | 1.061% | 966.35万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.740 | 3.770 | 3.840 | 3.740 | 0.010 | 0.266% | 952.97万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.690 | 3.760 | 3.780 | 3.680 | 0.050 | 1.348% | 946.87万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.670 | 3.710 | 3.740 | 3.660 | 0.010 | 0.270% | 1,090.29万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.700 | 3.700 | 3.720 | 3.580 | -0.010 | -0.270% | 1,115.90万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.790 | 3.710 | 3.810 | 3.680 | -0.080 | -2.111% | 1,038.05万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.770 | 3.790 | 3.820 | 3.700 | -0.010 | -0.263% | 931.13万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.710 | 3.800 | 3.850 | 3.710 | 0.090 | 2.426% | 1,059.03万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.930 | 3.710 | 3.940 | 3.710 | -0.270 | -6.784% | 1,703.71万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.990 | 3.980 | 4.040 | 3.910 | -0.010 | -0.251% | 1,369.81万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.880 | 3.990 | 4.000 | 3.850 | 0.110 | 2.835% | 1,678.56万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.950 | 3.880 | 3.970 | 3.850 | -0.060 | -1.523% | 1,215.26万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.030 | 3.940 | 4.030 | 3.890 | -0.040 | -1.005% | 1,517.87万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.830 | 3.980 | 4.040 | 3.830 | 0.130 | 3.377% | 2,218.99万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.900 | 3.850 | 3.900 | 3.820 | -0.060 | -1.535% | 1,132.54万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.940 | 3.910 | 3.990 | 3.850 | -0.030 | -0.761% | 1,817.98万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.020 | 3.940 | 4.080 | 3.900 | -0.080 | -1.990% | 3,162.17万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.030 | 4.020 | 4.080 | 3.990 | -0.070 | -1.711% | 1,346.09万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.940 | 4.090 | 4.120 | 3.930 | 0.160 | 4.071% | 2,264.02万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.870 | 3.930 | 3.940 | 3.850 | 0.070 | 1.813% | 1,258.61万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.810 | 3.860 | 3.870 | 3.760 | 0.040 | 1.047% | 1,038.69万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.750 | 3.820 | 3.860 | 3.750 | 0.130 | 3.523% | 1,600.12万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.780 | 3.690 | 3.830 | 3.690 | -0.130 | -3.403% | 1,239.38万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.710 | 3.820 | 3.820 | 3.700 | 0.060 | 1.596% | 1,238.67万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.770 | 3.760 | 3.840 | 3.750 | -0.040 | -1.053% | 880.01万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.750 | 3.800 | 3.810 | 3.730 | 0.060 | 1.604% | 868.18万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.830 | 3.740 | 3.880 | 3.740 | -0.150 | -3.856% | 875.93万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.830 | 3.890 | 3.910 | 3.790 | 0.060 | 1.567% | 1,206.09万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.860 | 3.830 | 3.920 | 3.750 | -0.060 | -1.542% | 1,527.58万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.670 | 3.890 | 3.890 | 3.620 | 0.190 | 5.135% | 2,255.40万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.600 | 3.700 | 3.800 | 3.560 | 0.130 | 3.641% | 2,772.15万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.800 | 3.570 | 3.820 | 3.550 | -0.240 | -6.299% | 2,091.17万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.900 | 3.810 | 3.950 | 3.800 | -0.140 | -3.544% | 1,587.86万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.040 | 3.950 | 4.120 | 3.930 | -0.170 | -4.126% | 1,829.27万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.060 | 4.120 | 4.120 | 3.900 | 0.060 | 1.478% | 2,351.17万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.580 | 4.060 | 4.600 | 4.030 | -0.610 | -13.062% | 3,698.10万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.560 | 4.670 | 5.250 | 4.500 | 0.140 | 3.091% | 4,253.13万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.420 | 4.530 | 4.550 | 4.300 | 0.120 | 2.721% | 2,304.52万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.560 | 4.410 | 4.680 | 4.350 | -0.200 | -4.338% | 1,988.42万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.920 | 4.610 | 4.920 | 4.520 | -0.170 | -3.556% | 2,330.78万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.250 | 4.780 | 5.280 | 4.690 | -0.430 | -8.253% | 3,760.23万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.500 | 5.210 | 5.530 | 5.130 | -0.330 | -5.957% | 3,842.17万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.650 | 5.540 | 5.830 | 5.250 | -0.270 | -4.647% | 4,285.30万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.690 | 5.810 | 5.920 | 5.610 | 0.050 | 0.868% | 4,695.00万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.350 | 5.760 | 5.930 | 5.280 | 0.400 | 7.463% | 5,113.38万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.480 | 5.360 | 5.580 | 5.120 | -0.140 | -2.545% | 3,992.96万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.300 | 5.500 | 5.770 | 5.300 | 0.120 | 2.230% | 4,676.20万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.500 | 5.380 | 5.580 | 5.330 | -0.120 | -2.182% | 2,893.01万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.460 | 5.500 | 5.560 | 5.280 | -0.040 | -0.722% | 3,327.74万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.350 | 5.540 | 5.750 | 5.270 | 0.140 | 2.593% | 4,043.16万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.320 | 5.400 | 5.640 | 5.270 | 0.120 | 2.273% | 4,682.87万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.350 | 5.280 | 5.440 | 5.230 | -0.190 | -3.473% | 4,224.68万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.710 | 5.470 | 5.630 | 4.700 | 0.660 | 13.721% | 6,316.68万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.580 | 4.810 | 4.850 | 4.520 | 0.220 | 4.793% | 2,955.73万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.350 | 4.590 | 4.600 | 4.350 | 0.250 | 5.760% | 2,559.26万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.550 | 4.340 | 4.620 | 4.300 | -0.100 | -2.252% | 3,010.38万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.630 | 4.440 | 4.690 | 4.410 | -0.270 | -5.732% | 3,103.06万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.980 | 4.710 | 4.980 | 4.650 | -0.360 | -7.101% | 3,682.97万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.050 | 5.070 | 5.130 | 4.780 | 0.100 | 2.012% | 3,931.10万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.100 | 4.970 | 5.400 | 4.870 | -0.230 | -4.423% | 4,379.78万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.180 | 5.200 | 5.500 | 5.060 | -0.040 | -0.763% | 5,796.47万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.860 | 5.240 | 5.290 | 4.800 | 0.240 | 4.800% | 6,108.35万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.870 | 5.000 | 5.390 | 4.870 | 0.120 | 2.459% | 5,747.14万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.680 | 4.880 | 4.960 | 4.570 | 0.130 | 2.737% | 4,160.50万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.790 | 4.750 | 5.080 | 4.710 | -0.010 | -0.210% | 4,572.38万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.400 | 4.760 | 5.420 | 4.710 | -0.660 | -12.177% | 6,923.83万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.680 | 5.420 | 5.680 | 5.350 | -0.220 | -3.901% | 5,634.82万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.760 | 5.640 | 6.180 | 5.550 | -0.330 | -5.528% | 7,396.64万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.480 | 5.970 | 6.270 | 5.360 | 0.440 | 7.957% | 10,851.32万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.630 | 5.530 | 5.740 | 5.390 | -0.290 | -4.983% | 8,134.42万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.100 | 5.820 | 5.940 | 5.000 | 0.430 | 7.978% | 14,018.95万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.790 | 5.390 | 5.390 | 4.790 | 0.900 | 20.045% | 7,475.78万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.650 | 4.490 | 4.660 | 4.450 | -0.150 | -3.233% | 1,742.23万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.610 | 4.640 | 4.660 | 4.480 | 0.040 | 0.870% | 1,811.30万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.500 | 4.600 | 4.640 | 4.400 | 0.070 | 1.545% | 2,091.67万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.720 | 4.530 | 4.740 | 4.450 | -0.130 | -2.790% | 2,576.31万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.720 | 4.660 | 4.780 | 4.610 | -0.060 | -1.271% | 2,611.72万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.800 | 4.720 | 4.810 | 4.610 | -0.130 | -2.680% | 2,697.86万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.630 | 4.850 | 4.900 | 4.580 | 0.190 | 4.077% | 3,980.59万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.760 | 4.660 | 4.820 | 4.630 | -0.100 | -2.101% | 3,341.54万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.600 | 4.760 | 4.890 | 4.510 | 0.180 | 3.930% | 5,157.84万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.180 | 4.580 | 4.750 | 4.170 | 0.470 | 11.436% | 5,903.90万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.090 | 4.110 | 4.280 | 4.080 | 0.070 | 1.733% | 2,212.61万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.100 | 4.040 | 4.130 | 3.960 | -0.080 | -1.942% | 1,726.80万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.080 | 4.120 | 4.200 | 4.070 | -0.010 | -0.242% | 1,296.46万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.250 | 4.130 | 4.250 | 4.070 | -0.100 | -2.364% | 1,572.72万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.040 | 4.230 | 4.260 | 4.010 | 0.160 | 3.931% | 1,916.20万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.070 | 4.070 | 4.150 | 3.990 | -0.030 | -0.732% | 2,035.24万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.340 | 4.100 | 4.390 | 4.060 | -0.290 | -6.606% | 2,913.41万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.220 | 4.390 | 4.400 | 4.200 | 0.140 | 3.294% | 2,059.24万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.360 | 4.250 | 4.360 | 4.190 | -0.120 | -2.746% | 1,728.40万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.270 | 4.370 | 4.440 | 4.250 | 0.090 | 2.103% | 1,759.36万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.250 | 4.280 | 4.370 | 4.220 | 0.030 | 0.706% | 1,368.08万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.300 | 4.250 | 4.300 | 4.200 | -0.050 | -1.163% | 1,507.13万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.240 | 4.300 | 4.490 | 4.230 | 0.100 | 2.381% | 2,819.97万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.200 | 4.200 | 4.250 | 4.080 | 0.000 | 0.000% | 2,128.98万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.160 | 4.200 | 4.230 | 4.140 | 0.000 | 0.000% | 1,428.88万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.300 | 4.200 | 4.360 | 4.180 | -0.090 | -2.098% | 2,055.79万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.190 | 4.290 | 4.370 | 4.190 | 0.000 | 0.000% | 2,539.59万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.950 | 4.240 | 4.250 | 3.940 | 0.000 | 0.000% | 3,485.64万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.840 | 3.880 | 3.930 | 3.810 | 0.000 | 0.000% | 1,315.21万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.860 | 3.830 | 3.930 | 3.810 | 0.000 | 0.000% | 1,408.52万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.990 | 3.830 | 4.010 | 3.800 | 0.000 | 0.000% | 1,807.74万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.950 | 3.990 | 4.150 | 3.900 | 0.000 | 0.000% | 2,413.03万 | 0.00亿 | 0.000% |