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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.08 | 6.10 | 5.98 | 6.06 | -0.64% | 0.43 | 1.42% |
| 2025-05-26 | 6.09 | 6.18 | 6.00 | 6.10 | +1.97% | 0.76 | 2.52% |
| 2025-05-23 | 5.95 | 6.23 | 5.93 | 5.98 | +0.83% | 0.97 | 3.20% |
| 2025-05-22 | 6.03 | 6.08 | 5.90 | 5.93 | -2.10% | 0.49 | 1.64% |
| 2025-05-21 | 6.16 | 6.16 | 6.03 | 6.06 | -1.12% | 0.43 | 1.42% |
| 2025-05-20 | 6.13 | 6.14 | 6.04 | 6.13 | 0.00% | 0.35 | 1.16% |
| 2025-05-19 | 6.10 | 6.16 | 6.04 | 6.13 | +0.64% | 0.38 | 1.25% |
| 2025-05-16 | 5.99 | 6.11 | 5.97 | 6.09 | +1.80% | 0.47 | 1.56% |
| 2025-05-15 | 6.13 | 6.15 | 5.96 | 5.98 | -2.56% | 0.58 | 1.94% |
| 2025-05-14 | 6.19 | 6.23 | 6.10 | 6.14 | -0.79% | 0.42 | 1.37% |
| 2025-05-13 | 6.23 | 6.26 | 6.17 | 6.19 | +0.16% | 0.42 | 1.36% |
| 2025-05-12 | 6.20 | 6.24 | 6.15 | 6.18 | 0.00% | 0.39 | 1.26% |
| 2025-05-09 | 6.28 | 6.31 | 6.16 | 6.18 | -0.94% | 0.32 | 1.03% |
| 2025-05-08 | 6.28 | 6.29 | 6.18 | 6.24 | -0.16% | 0.34 | 1.10% |
| 2025-05-07 | 6.21 | 6.31 | 6.16 | 6.25 | +1.43% | 0.59 | 1.89% |
| 2025-05-06 | 6.03 | 6.16 | 6.00 | 6.16 | +2.95% | 0.44 | 1.44% |