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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.69 | 5.87 | 5.45 | 5.85 | +5.03% | 0.88 | 3.15% |
| 2026-03-23 | 5.65 | 5.83 | 5.42 | 5.57 | -2.79% | 1.07 | 3.85% |
| 2026-03-20 | 6.31 | 6.33 | 5.72 | 5.73 | -8.47% | 1.66 | 5.68% |
| 2026-03-19 | 6.56 | 6.57 | 6.23 | 6.26 | -4.43% | 0.87 | 2.77% |
| 2026-03-18 | 6.60 | 6.61 | 6.50 | 6.55 | -0.30% | 0.57 | 1.77% |
| 2026-03-17 | 6.73 | 6.86 | 6.56 | 6.57 | -2.23% | 0.81 | 2.47% |
| 2026-03-16 | 6.83 | 6.93 | 6.64 | 6.72 | -2.75% | 1.32 | 3.98% |
| 2026-03-13 | 6.74 | 6.93 | 6.72 | 6.91 | +2.52% | 1.62 | 4.80% |
| 2026-03-12 | 6.68 | 6.88 | 6.68 | 6.74 | +1.05% | 1.14 | 3.42% |
| 2026-03-11 | 6.63 | 6.68 | 6.56 | 6.67 | +0.76% | 0.64 | 1.97% |
| 2026-03-10 | 6.67 | 6.71 | 6.58 | 6.62 | -1.19% | 0.83 | 2.55% |
| 2026-03-09 | 6.67 | 6.83 | 6.60 | 6.70 | +0.45% | 1.15 | 3.48% |
| 2026-03-06 | 6.41 | 6.68 | 6.39 | 6.67 | +3.73% | 0.77 | 2.36% |
| 2026-03-05 | 6.48 | 6.60 | 6.37 | 6.43 | +1.10% | 0.71 | 2.23% |
| 2026-03-04 | 6.33 | 6.58 | 6.27 | 6.36 | +0.32% | 0.75 | 2.37% |
| 2026-03-03 | 6.54 | 6.59 | 6.32 | 6.34 | -2.76% | 0.75 | 2.38% |
| 2026-03-02 | 6.74 | 6.74 | 6.48 | 6.52 | -3.69% | 0.82 | 2.53% |
| 2026-02-27 | 6.69 | 6.77 | 6.64 | 6.77 | +1.35% | 0.65 | 1.96% |
| 2026-02-26 | 6.75 | 6.76 | 6.61 | 6.68 | -0.60% | 0.60 | 1.84% |
| 2026-02-25 | 6.63 | 6.79 | 6.62 | 6.72 | +1.51% | 0.86 | 2.59% |