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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.43 | 6.53 | 6.41 | 6.53 | +1.40% | 0.53 | 1.69% |
| 2025-08-19 | 6.38 | 6.45 | 6.35 | 6.44 | +0.94% | 0.46 | 1.47% |
| 2025-08-18 | 6.44 | 6.46 | 6.35 | 6.38 | -0.47% | 0.80 | 2.56% |
| 2025-08-15 | 6.35 | 6.46 | 6.33 | 6.41 | +1.10% | 0.55 | 1.74% |
| 2025-08-14 | 6.49 | 6.53 | 6.31 | 6.34 | -2.16% | 0.58 | 1.84% |
| 2025-08-13 | 6.50 | 6.54 | 6.46 | 6.48 | -0.15% | 0.45 | 1.42% |
| 2025-08-12 | 6.61 | 6.61 | 6.44 | 6.49 | -1.22% | 0.45 | 1.43% |
| 2025-08-11 | 6.54 | 6.62 | 6.47 | 6.57 | +0.92% | 0.65 | 2.03% |
| 2025-08-08 | 6.39 | 6.51 | 6.32 | 6.51 | +1.88% | 0.70 | 2.23% |
| 2025-08-07 | 6.53 | 6.54 | 6.30 | 6.39 | -2.14% | 1.03 | 3.31% |
| 2025-08-06 | 6.65 | 6.69 | 6.50 | 6.53 | -1.80% | 0.92 | 2.87% |
| 2025-08-05 | 6.65 | 6.72 | 6.62 | 6.65 | -0.15% | 0.50 | 1.54% |
| 2025-08-04 | 6.58 | 6.69 | 6.57 | 6.66 | +0.30% | 0.40 | 1.24% |
| 2025-08-01 | 6.59 | 6.72 | 6.56 | 6.64 | +1.22% | 0.70 | 2.16% |
| 2025-07-31 | 6.77 | 6.77 | 6.53 | 6.56 | -2.67% | 0.46 | 1.43% |
| 2025-07-30 | 6.79 | 6.80 | 6.68 | 6.74 | -0.30% | 0.45 | 1.38% |
| 2025-07-29 | 6.81 | 6.82 | 6.69 | 6.76 | -0.73% | 0.41 | 1.26% |
| 2025-07-28 | 6.84 | 6.89 | 6.76 | 6.81 | -0.29% | 0.50 | 1.49% |
| 2025-07-25 | 6.86 | 6.90 | 6.79 | 6.83 | -0.87% | 0.57 | 1.72% |
| 2025-07-24 | 6.92 | 6.96 | 6.77 | 6.89 | -0.14% | 0.67 | 2.00% |