龙芯中科(688047)股票信息
| 股票代码 | 688047 |
| 股票名称 | 龙芯中科 |
| 最新价/元 | 124.60 |
| 涨跌额/元 | -6.48 |
| 涨跌幅/% | -4.94 |
| 买入/元 | 124.58 |
| 卖出/元 | 124.60 |
| 昨收/元 | 131.08 |
| 今开/元 | 127.00 |
| 最高/元 | 132.35 |
| 最低/元 | 123.24 |
| 成交量/手 | 58282.71 |
| 成交额/万 | 73988.81 |
| 股净值/元 | -151.95 |
| 市净率 | 15.07 |
| 总市值/万 | 4996460.00 |
| 流通值/万 | 3484373.32 |
| 换手率/% | 2.08 |
| 入市日期 | 2022-06-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
龙芯中科(688047)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 127.00 | 124.60 | -6.48 | -4.94 | 58282.71 | 73988.81 | 2.08 |
| 2024-10-10 | 144.00 | 131.08 | -12.88 | -8.95 | 92146.65 | 124120.61 | 3.30 |
| 2024-10-09 | 140.00 | 143.96 | 0.42 | 0.29 | 161150.46 | 234577.10 | 5.76 |
| 2024-10-08 | 143.54 | 143.54 | 23.92 | 20.00 | 118486.12 | 168709.01 | 4.24 |
| 2024-09-30 | 106.00 | 119.62 | 19.94 | 20.00 | 82567.23 | 93831.01 | 2.95 |
| 2024-09-27 | 95.99 | 99.68 | 5.22 | 5.53 | 21712.24 | 21202.28 | 0.78 |
| 2024-09-26 | 92.19 | 94.46 | 2.49 | 2.71 | 28432.54 | 26324.42 | 1.02 |
| 2024-09-25 | 92.50 | 91.97 | 0.14 | 0.15 | 25799.02 | 23917.65 | 0.92 |
| 2024-09-24 | 90.15 | 91.83 | 2.14 | 2.39 | 23451.18 | 21267.60 | 0.84 |
| 2024-09-23 | 89.51 | 89.69 | 0.16 | 0.18 | 14221.45 | 12843.93 | 0.51 |
| 2024-09-20 | 89.00 | 89.53 | 0.68 | 0.77 | 13601.21 | 12170.26 | 0.49 |
| 2024-09-19 | 87.79 | 88.85 | 1.77 | 2.03 | 14058.83 | 12428.07 | 0.50 |
| 2024-09-18 | 89.75 | 87.08 | -2.72 | -3.03 | 16532.99 | 14498.38 | 0.59 |
| 2024-09-13 | 91.90 | 89.80 | -2.41 | -2.61 | 26060.38 | 23636.75 | 0.93 |
| 2024-09-12 | 95.70 | 92.21 | -2.89 | -3.04 | 19317.21 | 18038.91 | 0.69 |
| 2024-09-11 | 92.70 | 95.10 | 2.20 | 2.37 | 18736.38 | 17669.05 | 0.67 |
| 2024-09-10 | 93.00 | 92.90 | -0.10 | -0.11 | 12525.80 | 11576.57 | 0.45 |
| 2024-09-09 | 93.47 | 93.00 | -0.84 | -0.90 | 13090.48 | 12190.55 | 0.47 |
| 2024-09-06 | 90.90 | 93.84 | 2.75 | 3.02 | 25885.86 | 24308.37 | 0.93 |
| 2024-09-05 | 91.88 | 91.09 | -1.17 | -1.27 | 14225.98 | 13017.87 | 0.51 |
| 2024-09-04 | 90.28 | 92.26 | 1.09 | 1.20 | 16012.02 | 14800.38 | 0.57 |
| 2024-09-03 | 89.63 | 91.17 | 1.57 | 1.75 | 15609.35 | 14254.78 | 0.56 |
| 2024-09-02 | 90.10 | 89.60 | -1.36 | -1.50 | 20361.09 | 18599.15 | 0.73 |
| 2024-08-30 | 86.22 | 90.96 | 5.14 | 5.99 | 29329.77 | 26407.96 | 1.05 |
| 2024-08-29 | 84.00 | 85.82 | 1.18 | 1.39 | 18001.91 | 15354.88 | 0.64 |
| 2024-08-28 | 87.27 | 84.64 | -5.07 | -5.65 | 26307.47 | 22570.37 | 0.94 |
| 2024-08-27 | 90.60 | 89.71 | -0.69 | -0.76 | 10168.50 | 9148.67 | 0.36 |
| 2024-08-26 | 91.00 | 90.40 | -0.50 | -0.55 | 10919.57 | 9915.42 | 0.39 |
| 2024-08-23 | 89.50 | 90.90 | 0.80 | 0.89 | 12800.65 | 11534.42 | 0.46 |
| 2024-08-22 | 91.49 | 90.10 | -1.00 | -1.10 | 17522.65 | 15899.85 | 0.63 |
| 2024-08-21 | 90.79 | 91.10 | 0.06 | 0.07 | 18132.22 | 16582.72 | 0.65 |
| 2024-08-20 | 95.39 | 91.04 | -4.25 | -4.46 | 30858.72 | 28461.64 | 1.10 |
| 2024-08-19 | 97.60 | 95.29 | -2.75 | -2.81 | 22531.68 | 21894.38 | 0.81 |
| 2024-08-16 | 97.71 | 98.04 | 0.19 | 0.19 | 18891.22 | 18603.28 | 0.68 |
| 2024-08-15 | 96.10 | 97.85 | 0.80 | 0.82 | 20539.39 | 20081.48 | 0.73 |
| 2024-08-14 | 97.00 | 97.05 | 0.05 | 0.05 | 20244.55 | 19640.56 | 0.72 |
| 2024-08-13 | 95.82 | 97.00 | 1.30 | 1.36 | 16046.41 | 15483.46 | 0.57 |
| 2024-08-12 | 94.00 | 95.70 | 0.74 | 0.78 | 18283.71 | 17500.73 | 0.65 |
| 2024-08-09 | 95.94 | 94.96 | 0.48 | 0.51 | 23369.87 | 22402.05 | 0.84 |
| 2024-08-08 | 95.10 | 94.48 | -2.00 | -2.07 | 30417.93 | 28788.33 | 1.09 |
| 2024-08-07 | 97.70 | 96.48 | -1.22 | -1.25 | 26642.99 | 26167.82 | 0.95 |
| 2024-08-06 | 99.60 | 97.70 | 0.70 | 0.72 | 33693.68 | 32556.48 | 1.20 |
| 2024-08-05 | 102.88 | 97.00 | -5.90 | -5.73 | 49120.52 | 48733.32 | 1.76 |
| 2024-08-02 | 101.94 | 102.90 | -0.48 | -0.46 | 53526.83 | 55306.88 | 1.91 |
| 2024-08-01 | 101.00 | 103.38 | 2.25 | 2.23 | 58839.68 | 60772.81 | 2.10 |
| 2024-07-31 | 96.75 | 101.13 | 3.60 | 3.69 | 47096.38 | 47333.94 | 1.68 |
| 2024-07-30 | 94.50 | 97.53 | 2.42 | 2.54 | 33871.30 | 32790.84 | 1.21 |
| 2024-07-29 | 98.84 | 95.11 | -4.05 | -4.08 | 41160.09 | 39575.97 | 1.47 |
| 2024-07-26 | 99.70 | 99.16 | -1.50 | -1.49 | 47824.02 | 47720.14 | 1.71 |
| 2024-07-25 | 94.35 | 100.66 | 7.01 | 7.49 | 64103.68 | 64101.86 | 2.29 |
| 2024-07-24 | 91.84 | 93.65 | 0.66 | 0.71 | 34208.76 | 32334.93 | 1.22 |
| 2024-07-23 | 99.00 | 92.99 | -5.52 | -5.60 | 39916.20 | 38152.44 | 1.43 |
| 2024-07-22 | 98.98 | 98.51 | 0.17 | 0.17 | 47278.82 | 47244.41 | 1.69 |
| 2024-07-19 | 93.56 | 98.34 | 3.76 | 3.98 | 51178.99 | 49954.55 | 1.83 |
| 2024-07-18 | 92.25 | 94.58 | 1.20 | 1.29 | 38267.17 | 35526.71 | 1.37 |
| 2024-07-17 | 94.61 | 93.38 | -2.39 | -2.50 | 28817.67 | 27247.97 | 1.03 |
| 2024-07-16 | 87.98 | 95.77 | 6.87 | 7.73 | 53072.78 | 49552.61 | 1.90 |
| 2024-07-15 | 87.45 | 88.90 | 1.77 | 2.03 | 17946.80 | 15927.38 | 0.64 |
| 2024-07-12 | 88.88 | 87.13 | -2.39 | -2.67 | 17173.16 | 14997.00 | 0.61 |
| 2024-07-11 | 90.53 | 89.52 | 0.48 | 0.54 | 18046.38 | 16212.08 | 0.65 |
| 2024-07-10 | 89.59 | 89.04 | -0.52 | -0.58 | 14696.65 | 13088.02 | 0.53 |
| 2024-07-09 | 86.00 | 89.56 | 3.06 | 3.54 | 22576.35 | 19915.75 | 0.81 |
| 2024-07-08 | 86.98 | 86.50 | -0.78 | -0.89 | 16395.15 | 14366.59 | 0.59 |
| 2024-07-05 | 85.68 | 87.28 | 1.52 | 1.77 | 15103.52 | 13099.49 | 0.54 |
| 2024-07-04 | 89.36 | 85.76 | -3.51 | -3.93 | 19519.99 | 17030.56 | 0.70 |
| 2024-07-03 | 89.49 | 89.27 | -0.23 | -0.26 | 17425.78 | 15565.63 | 0.62 |
| 2024-07-02 | 89.58 | 89.50 | -0.08 | -0.09 | 15729.08 | 14133.52 | 0.56 |
| 2024-07-01 | 87.70 | 89.58 | 1.65 | 1.88 | 14437.98 | 12835.22 | 0.52 |
| 2024-06-28 | 88.15 | 87.93 | -0.64 | -0.72 | 18922.24 | 16834.32 | 0.68 |
| 2024-06-27 | 89.15 | 88.57 | -1.69 | -1.87 | 19261.92 | 17286.38 | 0.69 |
| 2024-06-26 | 90.00 | 90.26 | 0.77 | 0.86 | 29688.60 | 26442.02 | 1.06 |
| 2024-06-25 | 94.10 | 89.49 | -4.56 | -4.85 | 31668.41 | 28730.12 | 1.13 |
| 2024-06-24 | 97.00 | 94.05 | -3.34 | -3.43 | 25672.76 | 24852.38 | 0.92 |
| 2024-06-21 | 99.21 | 97.39 | -2.89 | -2.88 | 28026.02 | 27219.87 | 1.01 |
| 2024-06-20 | 100.58 | 100.28 | -0.31 | -0.31 | 38985.65 | 39453.92 | 1.40 |
| 2024-06-19 | 97.81 | 100.59 | 2.63 | 2.69 | 41094.74 | 41217.70 | 1.48 |
| 2024-06-18 | 96.50 | 97.96 | 0.88 | 0.91 | 26764.41 | 25924.52 | 0.96 |
| 2024-06-17 | 97.08 | 97.08 | -0.92 | -0.94 | 26302.80 | 25729.05 | 0.94 |
| 2024-06-14 | 99.38 | 98.00 | -1.85 | -1.85 | 36502.10 | 35278.55 | 1.31 |
| 2024-06-13 | 100.04 | 99.85 | 0.09 | 0.09 | 30800.80 | 31124.44 | 1.11 |
| 2024-06-12 | 101.12 | 99.76 | -1.38 | -1.36 | 24852.68 | 24854.53 | 0.89 |
| 2024-06-11 | 95.71 | 101.14 | 5.24 | 5.46 | 37816.29 | 37177.00 | 1.36 |
| 2024-06-07 | 97.54 | 95.90 | -0.79 | -0.82 | 28278.10 | 27110.41 | 1.02 |
| 2024-06-06 | 100.04 | 96.69 | -1.82 | -1.85 | 35065.79 | 34352.51 | 1.26 |
| 2024-06-05 | 98.19 | 98.51 | 0.61 | 0.62 | 30004.06 | 30016.43 | 1.08 |
| 2024-06-04 | 100.00 | 97.90 | -3.22 | -3.18 | 38373.76 | 37903.65 | 1.38 |
| 2024-06-03 | 101.99 | 101.12 | -0.77 | -0.76 | 34468.75 | 35013.03 | 1.24 |
| 2024-05-31 | 102.00 | 101.89 | -0.91 | -0.89 | 29914.27 | 30624.96 | 1.07 |
| 2024-05-30 | 103.60 | 102.80 | -2.16 | -2.06 | 47551.43 | 50199.29 | 1.71 |
| 2024-05-29 | 100.55 | 104.96 | 4.11 | 4.08 | 51888.82 | 54259.47 | 1.86 |
| 2024-05-28 | 104.00 | 100.85 | -3.20 | -3.08 | 46340.95 | 47689.10 | 1.66 |
| 2024-05-27 | 93.20 | 104.05 | 11.44 | 12.35 | 60596.64 | 59711.36 | 2.18 |
| 2024-05-24 | 97.01 | 92.61 | -4.50 | -4.63 | 33545.72 | 31714.16 | 1.20 |
| 2024-05-23 | 96.29 | 97.11 | 0.61 | 0.63 | 43330.35 | 42479.61 | 1.56 |
| 2024-05-22 | 97.50 | 96.50 | -1.30 | -1.33 | 32549.31 | 31180.36 | 1.17 |
| 2024-05-21 | 96.18 | 97.80 | 1.60 | 1.66 | 44194.49 | 43789.37 | 1.59 |
| 2024-05-20 | 91.17 | 96.20 | 4.71 | 5.15 | 46569.11 | 44369.88 | 1.67 |
| 2024-05-17 | 84.00 | 91.49 | 6.92 | 8.18 | 45503.97 | 40395.45 | 1.63 |
| 2024-05-16 | 84.32 | 84.57 | 0.72 | 0.86 | 16143.82 | 13744.56 | 0.58 |
| 2024-05-15 | 84.11 | 83.85 | -0.75 | -0.89 | 11509.75 | 9712.33 | 0.41 |
日K线
周K线
月K线
