龙软科技（688078）历史行情

以下为龙软科技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
2026-10-06	31.200	30.200	31.200	29.950	-0.400	-1.307%	136.25万	0.41亿	1.869%
2026-10-05	31.200	30.200	31.200	29.950	-0.400	-1.307%	136.25万	0.41亿	1.869%
2026-10-02	31.200	30.200	31.200	29.950	-0.400	-1.307%	136.25万	0.41亿	1.869%
2026-10-01	31.200	30.200	31.200	29.950	-0.400	-1.307%	136.25万	0.41亿	1.869%
2026-09-30	31.200	30.200	31.200	29.950	-0.400	-1.307%	136.25万	0.00亿	0.000%
2026-09-29	30.510	30.600	31.200	30.000	0.260	0.857%	146.98万	0.00亿	0.000%
2026-09-28	30.920	30.340	31.010	29.430	-0.580	-1.876%	152.49万	0.00亿	0.000%
2026-09-27	31.330	30.920	31.440	30.910	-0.410	-1.309%	138.58万	0.43亿	1.901%
2026-09-24	31.330	30.920	31.440	30.910	-0.410	-1.309%	138.58万	0.00亿	0.000%
2026-09-23	31.690	31.330	31.980	31.050	0.130	0.417%	216.23万	0.00亿	0.000%
2026-09-22	30.470	31.200	31.430	30.200	0.880	2.902%	214.54万	0.00亿	0.000%
2026-09-21	29.580	30.320	30.880	28.750	1.360	4.696%	267.27万	0.00亿	0.000%
2026-09-18	28.230	28.960	30.310	27.930	1.040	3.725%	287.97万	0.00亿	0.000%
2026-09-17	27.060	27.920	28.150	27.000	0.640	2.346%	164.39万	0.00亿	0.000%
2026-09-16	26.000	27.280	28.030	25.690	0.960	3.647%	109.89万	0.00亿	0.000%
2026-09-15	26.680	26.320	27.130	26.040	-0.170	-0.642%	108.04万	0.00亿	0.000%
2026-09-14	26.280	26.490	26.850	25.840	0.310	1.184%	103.84万	0.00亿	0.000%
2026-09-11	27.920	26.180	27.920	25.710	-1.880	-6.700%	170.70万	0.00亿	0.000%
2026-09-10	28.000	28.060	28.550	27.250	-0.290	-1.023%	178.18万	0.00亿	0.000%
2026-09-09	26.860	28.350	28.600	26.510	1.370	5.078%	235.72万	0.00亿	0.000%
2026-09-08	27.130	26.980	27.230	26.510	-0.090	-0.332%	176.53万	0.00亿	0.000%
2026-09-07	26.020	27.070	27.380	25.900	1.060	4.075%	237.97万	0.00亿	0.000%
2026-09-04	25.580	26.010	26.940	25.580	0.650	2.563%	195.97万	0.00亿	0.000%
2026-09-03	25.650	25.360	26.230	25.200	-0.540	-2.085%	114.54万	0.00亿	0.000%
2026-09-02	25.640	25.900	26.010	25.180	0.000	0.000%	138.12万	0.00亿	0.000%
2026-09-01	24.880	25.900	25.990	24.850	1.030	4.142%	170.17万	0.00亿	0.000%
2026-08-31	23.890	24.870	25.290	23.780	0.970	4.059%	124.51万	0.00亿	0.000%
2026-08-28	23.580	23.900	24.200	23.580	0.330	1.400%	83.90万	0.00亿	0.000%
2026-08-27	23.430	23.570	23.990	23.120	0.080	0.341%	93.75万	0.00亿	0.000%
2026-08-26	23.930	23.490	23.950	23.410	-0.290	-1.220%	77.88万	0.00亿	0.000%
2026-08-25	22.820	23.780	23.880	22.590	1.000	4.390%	108.48万	0.00亿	0.000%
2026-08-24	23.330	22.780	23.440	22.340	-0.550	-2.357%	70.88万	0.00亿	0.000%
2026-08-21	23.880	23.330	23.880	22.810	-0.360	-1.520%	91.39万	0.00亿	0.000%
2026-08-20	22.710	23.690	23.920	22.670	0.990	4.361%	117.02万	0.00亿	0.000%
2026-08-19	22.660	22.700	22.960	22.250	-0.320	-1.390%	88.32万	0.00亿	0.000%
2026-08-18	23.150	23.020	23.150	22.480	-0.080	-0.346%	67.34万	0.00亿	0.000%
2026-08-17	22.980	23.100	23.250	22.510	0.440	1.942%	64.39万	0.00亿	0.000%
2026-08-14	22.740	22.660	22.960	22.440	-0.160	-0.701%	64.25万	0.00亿	0.000%
2026-08-13	23.380	22.820	23.600	22.740	-0.550	-2.353%	56.37万	0.00亿	0.000%
2026-08-12	23.150	23.370	23.600	23.150	0.100	0.430%	49.82万	0.00亿	0.000%
2026-08-11	23.390	23.270	23.590	22.990	-0.030	-0.129%	92.91万	0.00亿	0.000%
2026-08-10	22.900	23.300	23.470	22.590	0.400	1.747%	77.21万	0.00亿	0.000%
2026-08-07	22.940	22.900	22.980	22.230	0.100	0.439%	87.50万	0.00亿	0.000%
2026-08-06	22.840	22.800	23.060	22.480	0.070	0.308%	93.83万	0.00亿	0.000%
2026-08-05	23.350	22.730	23.500	22.310	-0.350	-1.516%	128.68万	0.00亿	0.000%
2026-08-04	22.830	23.080	23.570	22.520	0.570	2.532%	124.62万	0.00亿	0.000%
2026-08-03	21.990	22.510	22.580	21.970	0.520	2.365%	106.79万	0.00亿	0.000%
2026-07-31	21.310	21.990	22.140	21.070	0.920	4.366%	107.27万	0.00亿	0.000%
2026-07-30	20.990	21.070	21.490	20.810	0.070	0.333%	94.08万	0.00亿	0.000%
2026-07-29	20.740	21.000	21.280	20.740	0.260	1.254%	83.98万	0.00亿	0.000%
2026-07-28	20.330	20.740	21.130	20.230	0.190	0.925%	108.47万	0.00亿	0.000%
2026-07-27	20.000	20.550	21.110	20.000	0.340	1.682%	141.10万	0.00亿	0.000%
2026-07-24	20.130	20.210	20.720	20.040	-0.230	-1.125%	151.70万	0.00亿	0.000%
2026-07-23	21.880	20.440	22.220	19.650	-2.320	-10.193%	287.62万	0.00亿	0.000%
2026-07-22	22.300	22.760	22.930	21.830	0.380	1.698%	180.09万	0.00亿	0.000%
2026-07-21	21.620	22.380	22.440	20.610	0.760	3.515%	169.69万	0.00亿	0.000%
2026-07-20	21.530	21.620	22.430	21.170	0.320	1.502%	144.47万	0.00亿	0.000%
2026-07-17	22.390	21.300	22.710	21.090	-0.860	-3.881%	107.65万	0.00亿	0.000%
2026-07-16	21.910	22.160	22.570	21.570	0.250	1.141%	78.54万	0.00亿	0.000%
2026-07-15	21.630	21.910	22.110	21.200	0.430	2.002%	73.25万	0.00亿	0.000%
2026-07-14	21.070	21.480	21.580	20.890	0.400	1.898%	94.10万	0.00亿	0.000%
2026-07-13	21.850	21.080	21.940	20.960	-0.890	-4.051%	141.97万	0.00亿	0.000%
2026-07-10	21.030	21.970	22.300	20.700	0.720	3.388%	103.51万	0.00亿	0.000%
2026-07-09	21.330	21.250	21.630	20.820	-0.120	-0.562%	97.02万	0.00亿	0.000%
2026-07-08	21.440	21.370	21.660	20.850	0.190	0.897%	68.61万	0.00亿	0.000%
2026-07-07	22.030	21.180	22.500	21.160	-0.910	-4.120%	102.32万	0.00亿	0.000%
2026-07-06	21.880	22.090	22.790	21.590	0.080	0.363%	127.42万	0.00亿	0.000%
2026-07-03	21.510	22.010	22.140	21.210	0.580	2.706%	102.98万	0.00亿	0.000%
2026-07-02	21.490	21.430	22.250	21.300	0.070	0.328%	124.47万	0.00亿	0.000%
2026-07-01	21.050	21.360	21.950	20.800	0.310	1.473%	116.19万	0.00亿	0.000%
2026-06-30	20.800	21.050	21.350	20.030	0.580	2.833%	108.45万	0.00亿	0.000%
2026-06-29	20.230	20.470	20.660	19.540	0.010	0.049%	100.66万	0.00亿	0.000%
2026-06-26	20.410	20.460	20.800	20.010	-0.020	-0.098%	106.48万	0.00亿	0.000%
2026-06-25	21.040	20.480	21.230	20.200	-0.620	-2.938%	83.84万	0.00亿	0.000%
2026-06-24	22.360	21.100	22.360	20.880	-0.850	-3.872%	88.04万	0.00亿	0.000%
2026-06-23	21.720	21.950	22.460	21.360	0.150	0.688%	77.33万	0.00亿	0.000%
2026-06-22	21.250	21.800	21.950	20.610	0.250	1.160%	93.30万	0.00亿	0.000%
2026-06-18	21.530	21.550	22.050	21.060	-0.200	-0.920%	69.10万	0.00亿	0.000%
2026-06-17	22.480	21.750	22.480	21.660	-0.690	-3.075%	69.54万	0.00亿	0.000%
2026-06-16	21.870	22.440	22.600	21.260	0.540	2.466%	110.73万	0.00亿	0.000%
2026-06-15	22.460	21.900	22.800	21.600	-0.250	-1.129%	90.01万	0.00亿	0.000%
2026-06-12	21.720	22.150	22.650	21.720	0.000	0.000%	76.99万	0.00亿	0.000%
2026-06-11	22.500	22.150	22.680	21.570	-0.650	-2.851%	91.92万	0.00亿	0.000%
2026-06-10	22.820	22.800	23.370	22.280	-0.380	-1.639%	77.86万	0.00亿	0.000%
2026-06-09	23.000	23.180	23.490	22.550	0.290	1.267%	104.02万	0.00亿	0.000%
2026-06-08	22.770	22.890	23.960	22.530	-0.430	-1.844%	101.60万	0.00亿	0.000%
2026-06-05	22.610	23.320	23.690	22.020	0.700	3.095%	89.25万	0.00亿	0.000%
2026-06-04	23.200	22.620	23.200	22.300	-0.610	-2.626%	78.65万	0.00亿	0.000%
2026-06-03	23.450	23.230	23.930	22.890	-0.360	-1.526%	95.09万	0.00亿	0.000%
2026-06-02	24.600	23.590	24.830	23.520	-0.990	-4.028%	104.65万	0.00亿	0.000%
2026-06-01	22.810	24.580	24.910	22.810	1.390	5.994%	168.26万	0.00亿	0.000%
2026-05-29	24.350	23.190	24.700	22.900	-0.940	-3.896%	133.12万	0.00亿	0.000%
2026-05-28	24.050	24.130	24.620	23.470	-0.190	-0.781%	125.08万	0.00亿	0.000%
2026-05-27	25.190	24.320	25.190	23.830	-0.860	-3.415%	124.87万	0.00亿	0.000%
2026-05-26	26.520	25.180	27.000	25.140	-1.630	-6.080%	195.83万	0.00亿	0.000%
2026-05-25	28.370	26.810	30.820	26.430	1.010	3.915%	324.06万	0.00亿	0.000%
2026-05-22	25.300	25.800	26.000	24.700	0.720	2.871%	92.99万	0.00亿	0.000%
2026-05-21	26.480	25.080	26.930	24.860	-1.290	-4.892%	121.81万	0.00亿	0.000%
2026-05-20	27.140	26.370	27.140	26.250	-0.630	-2.333%	72.31万	0.00亿	0.000%
2026-05-19	26.670	27.000	27.250	26.420	0.200	0.746%	85.78万	0.00亿	0.000%
2026-05-18	26.430	26.800	26.930	25.910	0.750	2.879%	112.91万	0.00亿	0.000%
2026-05-15	26.530	26.050	26.730	25.850	-0.480	-1.809%	65.22万	0.00亿	0.000%
2026-05-14	26.780	26.530	27.050	26.510	-0.270	-1.007%	98.44万	0.00亿	0.000%
2026-05-13	26.820	26.800	27.000	26.410	-0.050	-0.186%	89.62万	0.00亿	0.000%
2026-05-12	27.410	26.850	27.640	26.850	-0.510	-1.864%	111.67万	0.00亿	0.000%
2026-05-11	27.190	27.360	27.500	26.800	0.190	0.699%	126.55万	0.00亿	0.000%
2026-05-08	27.830	27.170	27.890	27.000	-0.640	-2.301%	148.79万	0.00亿	0.000%
2026-05-07	27.350	27.810	27.980	27.000	0.460	1.682%	118.99万	0.00亿	0.000%
2026-05-06	27.450	27.350	28.080	27.120	0.100	0.367%	167.82万	0.00亿	0.000%
2026-04-30	26.670	27.250	27.770	25.980	0.840	3.181%	99.94万	0.00亿	0.000%
2026-04-29	25.890	26.410	26.660	25.500	0.520	2.008%	96.53万	0.00亿	0.000%
2026-04-28	25.210	25.890	26.490	25.210	0.390	1.529%	146.99万	0.00亿	0.000%
2026-04-27	24.770	25.500	25.740	24.520	0.750	3.030%	113.90万	0.00亿	0.000%
2026-04-24	24.800	24.750	25.030	24.180	0.270	1.103%	66.45万	0.00亿	0.000%
2026-04-23	24.870	24.480	24.870	24.300	-0.370	-1.489%	55.80万	0.00亿	0.000%
2026-04-22	24.650	24.850	24.930	24.500	-0.020	-0.080%	55.69万	0.00亿	0.000%
2026-04-21	24.580	24.870	25.000	24.470	0.210	0.852%	67.14万	0.00亿	0.000%
2026-04-20	24.350	24.660	24.760	24.050	0.390	1.607%	67.94万	0.00亿	0.000%
2026-04-17	25.000	24.270	25.000	24.150	-0.810	-3.230%	104.10万	0.00亿	0.000%
2026-04-16	24.100	25.080	25.080	23.960	1.080	4.500%	107.99万	0.00亿	0.000%
2026-04-15	24.350	24.000	24.400	23.930	-0.290	-1.194%	69.83万	0.00亿	0.000%
2026-04-14	24.350	24.290	24.800	24.030	0.020	0.082%	62.49万	0.00亿	0.000%
2026-04-13	24.720	24.270	24.720	24.040	-0.200	-0.817%	57.68万	0.00亿	0.000%
2026-04-10	24.630	24.470	24.850	24.330	0.260	1.074%	62.36万	0.00亿	0.000%
2026-04-09	25.200	24.210	25.200	24.210	0.000	0.000%	67.43万	0.00亿	0.000%
2026-04-08	24.500	25.200	25.260	24.330	0.000	0.000%	79.39万	0.00亿	0.000%
2026-04-07	23.450	23.830	24.140	23.200	0.000	0.000%	71.72万	0.00亿	0.000%
2026-04-03	24.080	23.450	24.230	23.180	0.000	0.000%	66.15万	0.00亿	0.000%
2026-04-02	25.030	24.080	25.060	23.830	0.000	0.000%	72.19万	0.00亿	0.000%
2026-04-01	24.780	25.080	25.090	24.500	0.000	0.000%	69.64万	0.00亿	0.000%