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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.70 | 5.83 | 5.67 | 5.79 | +1.05% | 0.63 | 2.20% |
| 2026-04-21 | 5.68 | 5.75 | 5.58 | 5.73 | +0.17% | 0.56 | 1.99% |
| 2026-04-20 | 5.66 | 5.73 | 5.66 | 5.72 | +0.70% | 0.43 | 1.52% |
| 2026-04-17 | 5.83 | 5.84 | 5.65 | 5.68 | -2.74% | 0.72 | 2.55% |
| 2026-04-16 | 5.80 | 5.86 | 5.73 | 5.84 | +1.04% | 0.54 | 1.90% |
| 2026-04-15 | 5.86 | 5.86 | 5.74 | 5.78 | -1.37% | 0.54 | 1.88% |
| 2026-04-14 | 5.95 | 5.95 | 5.76 | 5.86 | -0.51% | 0.81 | 2.82% |
| 2026-04-13 | 5.94 | 6.03 | 5.85 | 5.89 | -0.34% | 0.66 | 2.26% |
| 2026-04-10 | 6.05 | 6.06 | 5.87 | 5.91 | -2.31% | 1.04 | 3.56% |
| 2026-04-09 | 6.08 | 6.16 | 5.92 | 6.05 | -2.73% | 1.44 | 4.87% |
| 2026-04-08 | 6.17 | 6.30 | 6.07 | 6.22 | +3.32% | 2.49 | 8.14% |
| 2026-04-07 | 5.51 | 6.02 | 5.47 | 6.02 | +10.05% | 0.90 | 3.13% |
| 2026-04-03 | 5.81 | 5.81 | 5.43 | 5.47 | -5.85% | 0.73 | 2.67% |
| 2026-04-02 | 5.91 | 5.93 | 5.71 | 5.81 | -1.69% | 0.52 | 1.82% |
| 2026-04-01 | 5.90 | 5.97 | 5.82 | 5.91 | +1.37% | 0.65 | 2.23% |
| 2026-03-31 | 5.93 | 6.02 | 5.82 | 5.83 | -2.18% | 0.52 | 1.77% |
| 2026-03-30 | 5.90 | 6.06 | 5.83 | 5.96 | -0.17% | 0.49 | 1.67% |
| 2026-03-27 | 5.75 | 5.98 | 5.73 | 5.97 | +2.75% | 0.56 | 1.92% |
| 2026-03-26 | 5.83 | 5.95 | 5.75 | 5.81 | -0.34% | 0.40 | 1.38% |
| 2026-03-25 | 5.81 | 5.91 | 5.79 | 5.83 | -0.34% | 0.49 | 1.72% |