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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.81 | 6.94 | 6.73 | 6.90 | +1.47% | 0.71 | 2.11% |
| 2025-07-22 | 6.71 | 6.84 | 6.67 | 6.80 | +1.34% | 0.57 | 1.73% |
| 2025-07-21 | 6.61 | 6.72 | 6.57 | 6.71 | +1.82% | 0.41 | 1.27% |
| 2025-07-18 | 6.69 | 6.70 | 6.56 | 6.59 | -0.90% | 0.40 | 1.25% |
| 2025-07-17 | 6.57 | 6.67 | 6.53 | 6.65 | +1.22% | 0.49 | 1.52% |
| 2025-07-16 | 6.52 | 6.62 | 6.48 | 6.57 | +0.92% | 0.46 | 1.45% |
| 2025-07-15 | 6.54 | 6.54 | 6.43 | 6.51 | -0.31% | 0.41 | 1.28% |
| 2025-07-14 | 6.47 | 6.54 | 6.45 | 6.53 | +0.93% | 0.40 | 1.25% |
| 2025-07-11 | 6.46 | 6.52 | 6.42 | 6.47 | +0.15% | 0.49 | 1.55% |
| 2025-07-10 | 6.44 | 6.51 | 6.39 | 6.46 | +0.31% | 0.33 | 1.04% |
| 2025-07-09 | 6.55 | 6.56 | 6.43 | 6.44 | -1.38% | 0.34 | 1.09% |
| 2025-07-08 | 6.40 | 6.56 | 6.37 | 6.53 | +1.87% | 0.49 | 1.54% |
| 2025-07-07 | 6.40 | 6.44 | 6.38 | 6.41 | +0.31% | 0.38 | 1.21% |
| 2025-07-04 | 6.46 | 6.49 | 6.39 | 6.39 | -0.93% | 0.41 | 1.32% |
| 2025-07-03 | 6.48 | 6.55 | 6.40 | 6.45 | -0.77% | 0.47 | 1.49% |
| 2025-07-02 | 6.39 | 6.52 | 6.36 | 6.50 | +1.40% | 0.57 | 1.80% |
| 2025-07-01 | 6.38 | 6.56 | 6.36 | 6.41 | +0.47% | 0.82 | 2.62% |
| 2025-06-30 | 6.24 | 6.39 | 6.21 | 6.38 | +2.74% | 0.66 | 2.13% |
| 2025-06-27 | 6.15 | 6.27 | 6.15 | 6.21 | +1.31% | 0.51 | 1.70% |
| 2025-06-26 | 6.20 | 6.22 | 6.12 | 6.13 | -0.81% | 0.31 | 1.04% |