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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.15 | 6.19 | 6.10 | 6.18 | +0.49% | 0.37 | 1.24% |
| 2025-06-24 | 6.03 | 6.16 | 6.03 | 6.15 | +1.65% | 0.44 | 1.47% |
| 2025-06-23 | 5.84 | 6.08 | 5.81 | 6.05 | +3.24% | 0.46 | 1.57% |
| 2025-06-20 | 5.90 | 5.97 | 5.83 | 5.86 | -0.68% | 0.27 | 0.94% |
| 2025-06-19 | 6.04 | 6.05 | 5.86 | 5.90 | -2.16% | 0.35 | 1.21% |
| 2025-06-18 | 6.11 | 6.12 | 6.03 | 6.03 | -1.31% | 0.31 | 1.05% |
| 2025-06-17 | 6.08 | 6.14 | 6.07 | 6.11 | +0.49% | 0.27 | 0.89% |
| 2025-06-16 | 6.10 | 6.14 | 6.04 | 6.08 | -0.16% | 0.38 | 1.26% |
| 2025-06-13 | 6.15 | 6.16 | 6.05 | 6.09 | -1.30% | 0.56 | 1.88% |
| 2025-06-12 | 6.18 | 6.20 | 6.10 | 6.17 | -0.16% | 0.39 | 1.30% |
| 2025-06-11 | 6.17 | 6.26 | 6.15 | 6.18 | +0.16% | 0.59 | 1.94% |
| 2025-06-10 | 6.20 | 6.26 | 6.12 | 6.17 | +0.16% | 0.50 | 1.65% |
| 2025-06-09 | 6.13 | 6.17 | 6.07 | 6.16 | +0.64% | 0.38 | 1.25% |
| 2025-06-06 | 6.01 | 6.15 | 5.98 | 6.12 | +1.79% | 0.58 | 1.92% |
| 2025-06-05 | 6.03 | 6.10 | 6.00 | 6.01 | 0.00% | 0.39 | 1.30% |
| 2025-06-04 | 5.96 | 6.04 | 5.96 | 6.01 | +0.82% | 0.31 | 1.03% |
| 2025-06-03 | 5.89 | 5.98 | 5.87 | 5.96 | +0.66% | 0.25 | 0.86% |
| 2025-05-30 | 6.00 | 6.03 | 5.91 | 5.92 | -1.63% | 0.37 | 1.26% |
| 2025-05-29 | 6.00 | 6.06 | 5.96 | 6.02 | +0.33% | 0.40 | 1.33% |
| 2025-05-28 | 6.05 | 6.08 | 5.97 | 6.00 | -0.97% | 0.39 | 1.31% |