龙迅股份（688486）历史行情

以下为龙迅股份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
2026-10-08	47.200	45.500	47.600	44.860	-1.530	-3.253%	473.10万	2.17亿	2.532%
2026-10-07	47.090	47.030	47.960	46.250	-0.010	-0.021%	368.35万	1.73亿	1.971%
2026-10-06	47.090	47.030	47.960	46.250	-0.010	-0.021%	368.35万	1.73亿	1.971%
2026-10-05	47.090	47.030	47.960	46.250	-0.010	-0.021%	368.35万	1.73亿	1.971%
2026-10-02	47.090	47.030	47.960	46.250	-0.010	-0.021%	368.35万	1.73亿	1.971%
2026-10-01	47.090	47.030	47.960	46.250	-0.010	-0.021%	368.35万	1.73亿	1.971%
2026-09-30	47.090	47.030	47.960	46.250	-0.010	-0.021%	368.35万	0.00亿	0.000%
2026-09-29	46.750	47.040	47.270	45.810	-0.060	-0.127%	394.29万	0.00亿	0.000%
2026-09-28	48.670	47.100	48.800	46.710	-1.900	-3.878%	573.91万	0.00亿	0.000%
2026-09-27	50.010	49.000	50.300	48.780	-1.000	-2.000%	398.17万	1.97亿	2.131%
2026-09-24	50.010	49.000	50.300	48.780	-1.000	-2.000%	398.17万	0.00亿	0.000%
2026-09-23	50.000	50.000	50.880	48.890	-0.150	-0.299%	615.99万	0.00亿	0.000%
2026-09-22	48.500	50.150	52.550	48.240	2.300	4.807%	768.38万	0.00亿	0.000%
2026-09-21	46.000	47.850	48.150	45.790	2.310	5.072%	695.42万	0.00亿	0.000%
2026-09-18	45.060	45.540	46.500	45.010	1.000	2.245%	507.88万	0.00亿	0.000%
2026-09-17	45.190	44.540	45.930	44.260	-1.110	-2.432%	435.47万	0.00亿	0.000%
2026-09-16	45.700	45.650	46.230	44.500	0.520	1.152%	547.64万	0.00亿	0.000%
2026-09-15	42.260	45.130	45.380	42.000	2.760	6.514%	765.95万	0.00亿	0.000%
2026-09-14	41.060	42.370	42.720	40.510	0.640	1.534%	400.43万	0.00亿	0.000%
2026-09-11	41.550	41.730	43.190	40.530	-1.020	-2.386%	518.44万	0.00亿	0.000%
2026-09-10	42.250	42.750	42.990	40.990	0.630	1.496%	608.72万	0.00亿	0.000%
2026-09-09	40.320	42.120	42.650	40.100	1.980	4.933%	466.59万	0.00亿	0.000%
2026-09-08	40.680	40.140	41.480	40.010	-0.560	-1.376%	272.52万	0.00亿	0.000%
2026-09-07	41.000	40.700	41.110	39.970	0.230	0.568%	327.59万	0.00亿	0.000%
2026-09-04	41.500	40.470	42.160	39.980	-0.620	-1.509%	298.55万	0.00亿	0.000%
2026-09-03	41.500	41.090	41.930	40.440	-0.210	-0.508%	276.30万	0.00亿	0.000%
2026-09-02	41.910	41.300	41.910	40.920	-0.750	-1.784%	288.99万	0.00亿	0.000%
2026-09-01	42.700	42.050	43.890	41.820	-1.000	-2.323%	294.52万	0.00亿	0.000%
2026-08-31	40.980	43.050	43.090	40.510	1.420	3.411%	397.93万	0.00亿	0.000%
2026-08-28	42.810	41.630	43.800	41.560	-1.410	-3.276%	406.07万	0.00亿	0.000%
2026-08-27	41.580	43.040	43.050	41.400	1.640	3.961%	379.28万	0.00亿	0.000%
2026-08-26	42.630	41.400	42.810	41.000	-1.520	-3.541%	395.84万	0.00亿	0.000%
2026-08-25	42.650	42.920	43.140	41.210	-0.160	-0.371%	407.02万	0.00亿	0.000%
2026-08-24	45.100	43.080	45.240	42.280	-2.340	-5.152%	473.28万	0.00亿	0.000%
2026-08-21	43.580	45.420	45.730	43.360	1.210	2.737%	404.64万	0.00亿	0.000%
2026-08-20	43.690	44.210	45.170	43.000	0.840	1.937%	314.31万	0.00亿	0.000%
2026-08-19	46.350	43.370	46.950	42.990	-4.170	-8.772%	572.29万	0.00亿	0.000%
2026-08-18	46.800	47.540	47.740	45.950	0.620	1.321%	446.76万	0.00亿	0.000%
2026-08-17	44.320	46.920	47.080	44.060	2.590	5.843%	597.55万	0.00亿	0.000%
2026-08-14	44.700	44.330	44.900	43.400	0.280	0.636%	337.63万	0.00亿	0.000%
2026-08-13	45.900	44.050	46.680	44.000	-1.330	-2.931%	717.02万	0.00亿	0.000%
2026-08-12	44.780	45.380	45.880	44.640	0.610	1.363%	291.34万	0.00亿	0.000%
2026-08-11	45.060	44.770	45.650	44.310	-0.330	-0.732%	307.16万	0.00亿	0.000%
2026-08-10	46.510	45.100	46.820	44.440	-1.400	-3.011%	397.59万	0.00亿	0.000%
2026-08-07	45.210	46.500	46.520	44.580	1.240	2.740%	494.92万	0.00亿	0.000%
2026-08-06	44.620	45.260	46.070	44.390	-0.220	-0.484%	349.46万	0.00亿	0.000%
2026-08-05	44.330	45.480	46.100	44.030	0.800	1.791%	478.52万	0.00亿	0.000%
2026-08-04	42.390	44.680	45.690	42.330	2.430	5.751%	450.66万	0.00亿	0.000%
2026-08-03	41.900	42.250	42.870	41.430	0.120	0.285%	400.46万	0.00亿	0.000%
2026-07-31	42.500	42.130	44.450	42.130	1.530	3.768%	535.74万	0.00亿	0.000%
2026-07-30	42.600	40.600	42.780	39.500	-2.280	-5.317%	513.81万	0.00亿	0.000%
2026-07-29	42.060	42.880	43.090	41.010	0.820	1.950%	506.28万	0.00亿	0.000%
2026-07-28	42.680	42.060	43.620	41.700	-1.540	-3.532%	412.83万	0.00亿	0.000%
2026-07-27	43.500	43.600	44.040	41.900	0.110	0.253%	514.80万	0.00亿	0.000%
2026-07-24	44.000	43.490	45.930	43.380	-1.870	-4.123%	478.11万	0.00亿	0.000%
2026-07-23	45.070	45.360	46.480	43.880	0.290	0.643%	594.61万	0.00亿	0.000%
2026-07-22	43.220	45.070	46.550	42.710	1.590	3.657%	878.46万	0.00亿	0.000%
2026-07-21	39.260	43.480	43.550	37.880	4.390	11.230%	912.86万	0.00亿	0.000%
2026-07-20	42.720	39.090	43.400	37.630	-2.790	-6.662%	876.88万	0.00亿	0.000%
2026-07-17	47.900	41.880	48.150	41.750	-6.270	-13.022%	757.80万	0.00亿	0.000%
2026-07-16	50.600	48.150	53.120	47.800	-3.220	-6.268%	739.43万	0.00亿	0.000%
2026-07-15	52.730	51.370	54.240	50.250	-1.260	-2.394%	626.22万	0.00亿	0.000%
2026-07-14	54.440	52.630	55.260	50.410	-1.960	-3.590%	620.64万	0.00亿	0.000%
2026-07-13	57.030	54.590	59.660	54.440	-3.650	-6.267%	609.92万	0.00亿	0.000%
2026-07-10	61.610	58.240	63.540	58.010	-3.080	-5.023%	700.42万	0.00亿	0.000%
2026-07-09	62.010	61.320	62.330	58.730	0.430	0.706%	643.18万	0.00亿	0.000%
2026-07-08	60.220	60.890	63.080	57.000	0.290	0.479%	729.70万	0.00亿	0.000%
2026-07-07	59.590	60.600	62.200	58.900	0.420	0.698%	610.18万	0.00亿	0.000%
2026-07-06	62.270	60.180	62.730	58.580	-1.690	-2.732%	668.75万	0.00亿	0.000%
2026-07-03	64.170	61.870	65.360	61.360	-1.980	-3.101%	726.71万	0.00亿	0.000%
2026-07-02	62.980	63.850	68.280	61.660	-0.540	-0.839%	925.96万	0.00亿	0.000%
2026-07-01	64.320	64.390	67.500	62.570	0.810	1.274%	1,008.78万	0.00亿	0.000%
2026-06-30	57.460	63.580	64.380	57.270	6.040	10.497%	1,052.90万	0.00亿	0.000%
2026-06-29	58.500	57.540	59.770	55.200	-0.760	-1.304%	926.08万	0.00亿	0.000%
2026-06-26	56.000	58.300	61.190	55.100	1.910	3.387%	960.80万	0.00亿	0.000%
2026-06-25	57.600	56.390	58.500	55.070	-0.210	-0.371%	661.02万	0.00亿	0.000%
2026-06-24	56.960	56.600	57.210	54.460	-0.400	-0.702%	655.25万	0.00亿	0.000%
2026-06-23	54.400	57.000	58.550	53.210	2.510	4.606%	876.54万	0.00亿	0.000%
2026-06-22	57.680	54.490	58.180	52.730	-2.300	-4.050%	940.50万	0.00亿	0.000%
2026-06-18	54.880	56.790	57.780	54.110	3.140	5.853%	812.07万	0.00亿	0.000%
2026-06-17	52.990	53.650	54.150	52.200	0.170	0.318%	502.94万	0.00亿	0.000%
2026-06-16	52.900	53.480	53.990	52.020	1.230	2.354%	562.96万	0.00亿	0.000%
2026-06-15	50.330	52.250	53.200	49.410	1.821	3.611%	634.10万	0.00亿	0.000%
2026-06-12	51.679	50.429	52.479	49.950	-0.264	-0.521%	395.87万	0.00亿	0.000%
2026-06-11	49.079	50.693	52.350	48.707	1.550	3.154%	462.90万	0.00亿	0.000%
2026-06-10	49.407	49.143	51.279	48.986	-1.821	-3.573%	339.20万	0.00亿	0.000%
2026-06-09	50.236	50.964	51.164	49.700	1.578	3.195%	321.88万	0.00亿	0.000%
2026-06-08	50.500	49.386	51.829	49.057	-3.078	-5.867%	369.60万	0.00亿	0.000%
2026-06-05	51.764	52.464	54.157	50.800	0.443	0.852%	387.31万	0.00亿	0.000%
2026-06-04	50.593	52.021	52.986	49.836	0.821	1.604%	402.52万	0.00亿	0.000%
2026-06-03	50.371	51.200	54.529	49.979	2.007	4.080%	608.48万	0.00亿	0.000%
2026-06-02	49.250	49.193	49.493	47.543	0.286	0.585%	409.85万	0.00亿	0.000%
2026-06-01	52.750	48.907	52.836	48.786	-3.114	-5.986%	434.65万	0.00亿	0.000%
2026-05-29	57.379	52.021	58.064	51.714	-4.593	-8.113%	570.82万	0.00亿	0.000%
2026-05-28	57.086	56.614	57.379	55.422	-0.779	-1.357%	476.37万	0.00亿	0.000%
2026-05-27	59.264	57.393	60.407	56.600	-1.371	-2.333%	538.40万	0.00亿	0.000%
2026-05-26	62.700	58.764	63.243	58.250	-4.629	-7.302%	647.61万	0.00亿	0.000%
2026-05-25	62.336	63.393	64.893	60.436	2.093	3.414%	344.35万	0.00亿	0.000%
2026-05-22	60.693	61.300	61.893	59.479	1.693	2.840%	342.28万	0.00亿	0.000%
2026-05-21	65.193	59.607	65.393	59.443	-4.236	-6.635%	443.53万	0.00亿	0.000%
2026-05-20	61.764	63.843	64.036	61.679	1.479	2.372%	292.81万	0.00亿	0.000%
2026-05-19	60.743	62.364	62.522	58.700	1.050	1.712%	379.70万	0.00亿	0.000%
2026-05-18	60.193	61.314	62.229	60.193	-0.015	-0.024%	351.12万	0.00亿	0.000%
2026-05-15	59.307	61.329	63.436	59.229	2.279	3.859%	498.42万	0.00亿	0.000%
2026-05-14	58.914	59.050	60.543	58.550	0.428	0.730%	311.34万	0.00亿	0.000%
2026-05-13	58.222	58.622	58.779	57.486	-0.128	-0.218%	261.70万	0.00亿	0.000%
2026-05-12	59.407	58.750	59.764	57.664	-0.300	-0.508%	285.51万	0.00亿	0.000%
2026-05-11	58.179	59.050	59.529	57.772	1.450	2.517%	443.59万	0.00亿	0.000%
2026-05-08	57.129	57.600	57.822	56.050	0.121	0.211%	312.99万	0.00亿	0.000%
2026-05-07	55.693	57.479	57.600	54.986	1.893	3.406%	395.78万	0.00亿	0.000%
2026-05-06	56.972	55.586	57.479	55.586	-0.564	-1.004%	477.58万	0.00亿	0.000%
2026-04-30	56.207	56.150	57.022	55.693	-0.257	-0.456%	298.21万	0.00亿	0.000%
2026-04-29	54.636	56.407	57.329	53.979	1.214	2.200%	406.99万	0.00亿	0.000%
2026-04-28	54.979	55.193	56.400	54.272	0.214	0.389%	337.56万	0.00亿	0.000%
2026-04-27	53.407	54.979	55.586	52.586	1.357	2.531%	347.92万	0.00亿	0.000%
2026-04-24	52.543	53.622	53.957	51.929	1.186	2.262%	302.12万	0.00亿	0.000%
2026-04-23	53.550	52.436	53.657	51.479	-1.043	-1.950%	328.66万	0.00亿	0.000%
2026-04-22	50.393	53.479	53.950	50.093	2.943	5.824%	370.78万	0.00亿	0.000%
2026-04-21	49.979	50.536	51.657	49.929	0.029	0.057%	265.40万	0.00亿	0.000%
2026-04-20	49.621	50.507	50.957	49.421	0.886	1.786%	313.83万	0.00亿	0.000%
2026-04-17	47.786	49.621	50.107	47.750	1.821	3.810%	425.23万	0.00亿	0.000%
2026-04-16	46.514	47.800	48.314	46.514	2.507	5.535%	407.72万	0.00亿	0.000%
2026-04-15	45.600	45.293	46.643	45.050	0.314	0.698%	245.89万	0.00亿	0.000%
2026-04-14	45.907	44.979	46.321	44.729	-0.464	-1.021%	337.29万	0.00亿	0.000%
2026-04-13	44.271	45.443	45.986	44.250	0.679	1.517%	299.52万	0.00亿	0.000%
2026-04-10	44.693	44.764	45.471	44.693	0.000	0.000%	266.82万	0.00亿	0.000%
2026-04-09	42.557	42.914	43.443	42.557	0.000	0.000%	129.59万	0.00亿	0.000%
2026-04-08	41.893	43.050	43.179	41.764	0.000	0.000%	196.37万	0.00亿	0.000%
2026-04-07	40.200	40.736	41.386	40.200	0.000	0.000%	88.44万	0.00亿	0.000%
2026-04-03	40.343	40.079	40.943	39.979	0.000	0.000%	110.20万	0.00亿	0.000%
2026-04-02	41.764	40.214	42.107	39.993	0.000	0.000%	147.54万	0.00亿	0.000%
2026-04-01	41.186	41.893	42.229	40.836	0.000	0.000%	139.25万	0.00亿	0.000%