龙星科技 sz.002442
7.85
-3.21%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.59 | 8.92 | 7.51 | 7.85 | -3.21% | 10.65 | 26.40% |
| 2026-05-22 | 7.49 | 8.11 | 6.95 | 8.11 | +10.04% | 7.17 | 19.08% |
| 2026-05-21 | 6.82 | 7.37 | 6.72 | 7.37 | +10.00% | 9.88 | 27.96% |
| 2026-05-20 | 6.09 | 6.70 | 6.04 | 6.70 | +10.02% | 2.65 | 8.10% |
| 2026-05-19 | 6.09 | 6.28 | 5.98 | 6.09 | +3.40% | 1.53 | 5.10% |
| 2026-05-18 | 6.09 | 6.09 | 5.76 | 5.89 | -3.44% | 0.96 | 3.33% |
| 2026-05-15 | 6.05 | 6.27 | 6.02 | 6.10 | +1.33% | 0.99 | 3.29% |
| 2026-05-14 | 6.20 | 6.20 | 6.02 | 6.02 | -2.27% | 0.72 | 2.39% |
| 2026-05-13 | 6.11 | 6.36 | 6.04 | 6.16 | +1.65% | 0.95 | 3.13% |
| 2026-05-12 | 6.20 | 6.21 | 6.03 | 6.06 | -2.26% | 0.62 | 2.06% |
| 2026-05-11 | 6.39 | 6.40 | 6.17 | 6.20 | -2.67% | 1.00 | 3.26% |
| 2026-05-08 | 6.37 | 6.52 | 6.30 | 6.37 | -0.78% | 0.98 | 3.11% |
| 2026-05-07 | 6.54 | 6.55 | 6.39 | 6.42 | -0.77% | 1.26 | 3.95% |
| 2026-05-06 | 6.30 | 6.53 | 6.16 | 6.47 | +3.69% | 1.83 | 5.83% |
| 2026-04-30 | 6.24 | 6.40 | 6.18 | 6.24 | -2.04% | 1.46 | 4.71% |
| 2026-04-29 | 6.03 | 6.55 | 5.97 | 6.37 | +4.60% | 2.01 | 6.53% |
| 2026-04-28 | 6.18 | 6.23 | 6.04 | 6.09 | -1.77% | 1.42 | 4.69% |
| 2026-04-27 | 5.84 | 6.42 | 5.70 | 6.20 | +6.16% | 2.35 | 7.75% |
| 2026-04-24 | 5.75 | 5.85 | 5.67 | 5.84 | +0.86% | 0.60 | 2.12% |
| 2026-04-23 | 5.76 | 5.90 | 5.70 | 5.79 | 0.00% | 0.60 | 2.09% |