龙迅股份(688486)股票信息
| 股票代码 | 688486 |
| 股票名称 | 龙迅股份 |
| 最新价/元 | 56.90 |
| 涨跌额/元 | -7.12 |
| 涨跌幅/% | -11.12 |
| 买入/元 | 56.90 |
| 卖出/元 | 56.92 |
| 昨收/元 | 64.02 |
| 今开/元 | 62.98 |
| 最高/元 | 62.98 |
| 最低/元 | 56.03 |
| 成交量/手 | 14439.16 |
| 成交额/万 | 8510.06 |
| 股净值/元 | 36.71 |
| 市净率 | 4.28 |
| 总市值/万 | 581976.56 |
| 流通值/万 | 318142.42 |
| 换手率/% | 2.58 |
| 入市日期 | 2023-02-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
龙迅股份(688486)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 | 62.98 | 56.90 | -7.12 | -11.12 | 14439.16 | 8510.06 | 2.58 |
| 2024-10-10 | 65.50 | 64.02 | -0.98 | -1.51 | 13099.76 | 8445.63 | 2.34 |
| 2024-10-09 | 66.98 | 65.00 | -2.76 | -4.07 | 22761.35 | 15307.83 | 4.07 |
| 2024-10-08 | 67.76 | 67.76 | 11.29 | 19.99 | 27506.31 | 17969.26 | 4.92 |
| 2024-09-30 | 50.06 | 56.47 | 8.27 | 17.16 | 16784.20 | 8944.57 | 3.00 |
| 2024-09-27 | 45.67 | 48.20 | 2.70 | 5.93 | 5793.52 | 2720.19 | 1.04 |
| 2024-09-26 | 43.46 | 45.50 | 2.09 | 4.82 | 6359.44 | 2822.62 | 1.14 |
| 2024-09-25 | 43.26 | 43.41 | 0.16 | 0.37 | 8267.16 | 3637.23 | 1.48 |
| 2024-09-24 | 40.47 | 43.25 | 2.77 | 6.84 | 11000.65 | 4639.24 | 1.97 |
| 2024-09-23 | 41.88 | 40.48 | -2.23 | -5.22 | 10372.08 | 4204.16 | 1.86 |
| 2024-09-20 | 42.40 | 42.71 | -0.18 | -0.42 | 4092.83 | 1745.47 | 0.73 |
| 2024-09-19 | 42.97 | 42.89 | 0.08 | 0.19 | 5606.70 | 2395.63 | 1.00 |
| 2024-09-18 | 41.39 | 42.81 | 1.69 | 4.11 | 8769.78 | 3703.16 | 1.57 |
| 2024-09-13 | 40.90 | 41.12 | 0.51 | 1.26 | 6540.97 | 2678.25 | 1.17 |
| 2024-09-12 | 41.99 | 40.61 | -1.26 | -3.01 | 4420.02 | 1825.19 | 0.79 |
| 2024-09-11 | 41.60 | 41.87 | -0.03 | -0.07 | 3150.61 | 1318.13 | 0.56 |
| 2024-09-10 | 41.74 | 41.90 | 0.37 | 0.89 | 4521.15 | 1871.15 | 0.81 |
| 2024-09-09 | 41.68 | 41.53 | -0.28 | -0.67 | 4109.44 | 1714.70 | 0.73 |
| 2024-09-06 | 43.28 | 41.81 | -1.62 | -3.73 | 4469.40 | 1902.02 | 0.80 |
| 2024-09-05 | 43.01 | 43.43 | 0.05 | 0.12 | 3567.60 | 1562.40 | 0.64 |
| 2024-09-04 | 43.08 | 43.38 | 0.01 | 0.02 | 3688.14 | 1597.67 | 0.66 |
| 2024-09-03 | 42.48 | 43.37 | 0.86 | 2.02 | 5521.64 | 2391.18 | 0.99 |
| 2024-09-02 | 45.15 | 42.51 | -3.07 | -6.74 | 9115.88 | 3968.73 | 1.63 |
| 2024-08-30 | 44.90 | 45.58 | 0.88 | 1.97 | 8668.80 | 3968.05 | 1.55 |
| 2024-08-29 | 43.43 | 44.70 | 0.92 | 2.10 | 4955.39 | 2201.11 | 0.89 |
| 2024-08-28 | 43.36 | 43.78 | 0.31 | 0.71 | 4159.70 | 1808.01 | 0.74 |
| 2024-08-27 | 43.41 | 43.47 | -0.39 | -0.89 | 4442.34 | 1928.54 | 0.79 |
| 2024-08-26 | 43.02 | 43.86 | -1.03 | -2.29 | 7678.20 | 3396.98 | 1.37 |
| 2024-08-23 | 44.32 | 44.89 | 0.54 | 1.22 | 3563.86 | 1583.23 | 0.64 |
| 2024-08-22 | 46.10 | 44.35 | -1.26 | -2.76 | 3878.99 | 1740.81 | 0.69 |
| 2024-08-21 | 43.61 | 45.61 | 1.61 | 3.66 | 8564.69 | 3868.28 | 1.53 |
| 2024-08-20 | 46.36 | 44.00 | -1.91 | -4.16 | 7095.40 | 3158.61 | 1.27 |
| 2024-08-19 | 46.10 | 45.91 | -0.54 | -1.16 | 2715.04 | 1258.05 | 0.49 |
| 2024-08-16 | 47.10 | 46.45 | -0.65 | -1.38 | 4928.60 | 2318.99 | 0.88 |
| 2024-08-15 | 47.39 | 47.10 | 0.21 | 0.45 | 3281.82 | 1550.78 | 0.59 |
| 2024-08-14 | 46.95 | 46.89 | -0.06 | -0.13 | 3303.26 | 1550.39 | 0.59 |
| 2024-08-13 | 46.01 | 46.95 | 0.57 | 1.23 | 2914.39 | 1358.37 | 0.52 |
| 2024-08-12 | 46.85 | 46.38 | -0.46 | -0.98 | 3508.16 | 1633.74 | 0.63 |
| 2024-08-09 | 47.46 | 46.84 | -0.26 | -0.55 | 3578.68 | 1697.39 | 0.64 |
| 2024-08-08 | 47.85 | 47.10 | -0.78 | -1.63 | 5320.48 | 2505.59 | 0.95 |
| 2024-08-07 | 49.57 | 47.88 | -1.80 | -3.62 | 7627.77 | 3709.39 | 1.36 |
| 2024-08-06 | 50.00 | 49.68 | 0.84 | 1.72 | 4911.00 | 2418.53 | 0.88 |
| 2024-08-05 | 50.60 | 48.84 | -2.16 | -4.24 | 7022.29 | 3491.61 | 1.26 |
| 2024-08-02 | 53.01 | 51.00 | -2.41 | -4.51 | 9910.09 | 5108.89 | 1.77 |
| 2024-08-01 | 53.98 | 53.41 | -0.57 | -1.06 | 8900.67 | 4750.26 | 1.59 |
| 2024-07-31 | 51.48 | 53.98 | 2.48 | 4.82 | 8434.54 | 4487.99 | 1.51 |
| 2024-07-30 | 51.88 | 51.50 | -0.83 | -1.59 | 7020.04 | 3598.88 | 1.26 |
| 2024-07-29 | 51.69 | 52.33 | 0.45 | 0.87 | 7172.79 | 3778.44 | 1.28 |
| 2024-07-26 | 52.80 | 51.88 | -0.85 | -1.61 | 6216.78 | 3258.55 | 1.11 |
| 2024-07-25 | 52.65 | 52.73 | -0.43 | -0.81 | 5502.08 | 2895.29 | 0.98 |
| 2024-07-24 | 54.25 | 53.16 | -1.59 | -2.90 | 7701.08 | 4140.37 | 1.38 |
| 2024-07-23 | 58.15 | 54.75 | -3.48 | -5.98 | 8565.66 | 4791.62 | 1.53 |
| 2024-07-22 | 57.07 | 58.23 | 1.46 | 2.57 | 13760.45 | 7950.94 | 2.46 |
| 2024-07-19 | 53.50 | 56.77 | 2.11 | 3.86 | 14275.10 | 8091.18 | 2.55 |
| 2024-07-18 | 54.61 | 54.66 | -1.44 | -2.57 | 11324.86 | 6113.89 | 2.03 |
| 2024-07-17 | 58.48 | 56.10 | -1.66 | -2.87 | 8057.20 | 4578.95 | 1.44 |
| 2024-07-16 | 54.59 | 57.76 | 3.34 | 6.14 | 16180.81 | 9209.33 | 2.89 |
| 2024-07-15 | 55.30 | 54.42 | -1.26 | -2.26 | 7220.50 | 3953.75 | 1.29 |
| 2024-07-12 | 55.97 | 55.68 | -0.78 | -1.38 | 6756.70 | 3746.83 | 1.21 |
| 2024-07-11 | 57.00 | 56.46 | 1.83 | 3.35 | 8964.77 | 5059.55 | 1.60 |
| 2024-07-10 | 53.77 | 54.63 | 0.68 | 1.26 | 6442.77 | 3513.51 | 1.15 |
| 2024-07-09 | 51.44 | 53.95 | 1.76 | 3.37 | 6185.74 | 3298.10 | 1.11 |
| 2024-07-08 | 52.50 | 52.19 | -0.15 | -0.29 | 7065.09 | 3743.46 | 1.26 |
| 2024-07-05 | 51.22 | 52.34 | 1.12 | 2.19 | 6201.39 | 3190.41 | 1.11 |
| 2024-07-04 | 53.22 | 51.22 | -1.90 | -3.58 | 6391.16 | 3344.21 | 1.14 |
| 2024-07-03 | 52.55 | 53.12 | -0.13 | -0.24 | 5628.47 | 2987.81 | 1.01 |
| 2024-07-02 | 55.00 | 53.25 | -1.87 | -3.39 | 8179.86 | 4371.39 | 1.46 |
| 2024-07-01 | 57.28 | 55.12 | -2.18 | -3.81 | 10800.14 | 5901.65 | 1.93 |
| 2024-06-28 | 56.41 | 57.30 | 0.31 | 0.54 | 7464.31 | 4309.87 | 1.34 |
| 2024-06-27 | 57.94 | 56.99 | -0.81 | -1.40 | 6823.13 | 3964.43 | 1.22 |
| 2024-06-26 | 55.32 | 57.80 | 2.30 | 4.14 | 5843.19 | 3310.71 | 1.05 |
| 2024-06-25 | 58.01 | 55.50 | -2.29 | -3.96 | 7938.56 | 4453.13 | 1.42 |
| 2024-06-24 | 59.60 | 57.79 | -1.90 | -3.18 | 10199.74 | 6113.37 | 1.82 |
| 2024-06-21 | 58.87 | 59.69 | 0.02 | 0.03 | 8188.81 | 4833.46 | 1.46 |
| 2024-06-20 | 58.90 | 59.67 | 1.11 | 1.90 | 13085.77 | 7889.21 | 2.34 |
| 2024-06-19 | 58.65 | 58.56 | -0.06 | -0.10 | 6701.67 | 3911.81 | 1.20 |
| 2024-06-18 | 58.50 | 58.62 | 0.12 | 0.21 | 6069.52 | 3558.26 | 1.09 |
| 2024-06-17 | 57.58 | 58.50 | -0.34 | -0.58 | 7666.40 | 4516.54 | 1.37 |
| 2024-06-14 | 58.50 | 58.84 | 0.39 | 0.67 | 7913.57 | 4583.27 | 1.42 |
| 2024-06-13 | 57.29 | 58.45 | 1.94 | 3.43 | 11322.08 | 6613.82 | 2.02 |
| 2024-06-12 | 56.50 | 56.51 | -0.09 | -0.16 | 5554.75 | 3148.82 | 0.99 |
| 2024-06-11 | 53.00 | 56.60 | 3.08 | 5.76 | 7062.82 | 3889.95 | 1.26 |
| 2024-06-07 | 55.93 | 53.52 | -1.48 | -2.69 | 7262.11 | 3911.97 | 1.30 |
| 2024-06-06 | 56.85 | 55.00 | -1.80 | -3.17 | 6995.59 | 3886.56 | 1.25 |
| 2024-06-05 | 57.97 | 56.80 | -0.88 | -1.53 | 5290.51 | 3051.38 | 0.95 |
| 2024-06-04 | 55.86 | 57.68 | 1.40 | 2.49 | 9035.74 | 5062.28 | 1.62 |
| 2024-06-03 | 56.30 | 56.28 | 0.03 | 0.05 | 7394.27 | 4179.04 | 1.32 |
| 2024-05-31 | 83.92 | 84.46 | 0.54 | 0.64 | 5180.12 | 4394.17 | 1.37 |
| 2024-05-30 | 83.30 | 83.92 | 0.83 | 1.00 | 3905.55 | 3277.12 | 1.03 |
| 2024-05-29 | 82.98 | 83.09 | 0.13 | 0.16 | 2993.29 | 2496.73 | 0.79 |
| 2024-05-28 | 84.50 | 82.96 | -1.95 | -2.30 | 3994.73 | 3356.66 | 1.05 |
| 2024-05-27 | 80.59 | 84.91 | 5.00 | 6.26 | 6206.19 | 5151.89 | 1.64 |
| 2024-05-24 | 82.51 | 79.91 | -2.89 | -3.49 | 4331.79 | 3534.79 | 1.14 |
| 2024-05-23 | 84.50 | 82.80 | -2.59 | -3.03 | 2719.60 | 2281.12 | 0.72 |
| 2024-05-22 | 84.31 | 85.39 | 0.69 | 0.82 | 2598.77 | 2200.96 | 0.69 |
| 2024-05-21 | 84.50 | 84.70 | -0.28 | -0.33 | 2544.52 | 2152.98 | 0.67 |
| 2024-05-20 | 84.40 | 84.98 | 0.48 | 0.57 | 3002.96 | 2534.86 | 0.79 |
| 2024-05-17 | 83.78 | 84.50 | 0.35 | 0.42 | 4258.93 | 3550.55 | 1.12 |
| 2024-05-16 | 83.54 | 84.15 | 0.96 | 1.15 | 4811.39 | 4099.54 | 1.27 |
| 2024-05-15 | 82.34 | 83.19 | 0.88 | 1.07 | 2869.55 | 2397.55 | 0.76 |
日K线
周K线
月K线
