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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.46 | 6.62 | 6.42 | 6.62 | +3.92% | 0.69 | 2.13% |
| 2026-02-13 | 6.52 | 6.53 | 6.36 | 6.37 | -2.30% | 0.45 | 1.43% |
| 2026-02-12 | 6.65 | 6.65 | 6.51 | 6.52 | -1.95% | 0.55 | 1.71% |
| 2026-02-11 | 6.64 | 6.73 | 6.58 | 6.65 | +0.45% | 0.57 | 1.73% |
| 2026-02-10 | 6.66 | 6.68 | 6.60 | 6.62 | -0.60% | 0.50 | 1.51% |
| 2026-02-09 | 6.57 | 6.71 | 6.52 | 6.66 | +1.99% | 0.80 | 2.46% |
| 2026-02-06 | 6.40 | 6.60 | 6.33 | 6.53 | +1.71% | 0.73 | 2.27% |
| 2026-02-05 | 6.51 | 6.53 | 6.41 | 6.42 | -1.38% | 0.54 | 1.69% |
| 2026-02-04 | 6.33 | 6.54 | 6.33 | 6.51 | +2.84% | 0.85 | 2.66% |
| 2026-02-03 | 6.44 | 6.48 | 6.19 | 6.33 | +0.80% | 0.70 | 2.25% |
| 2026-02-02 | 6.52 | 6.67 | 6.26 | 6.28 | -4.41% | 0.96 | 3.03% |
| 2026-01-30 | 6.40 | 6.76 | 6.32 | 6.57 | +1.55% | 1.59 | 4.95% |
| 2026-01-29 | 6.32 | 6.55 | 6.25 | 6.47 | +2.21% | 1.01 | 3.19% |
| 2026-01-28 | 6.27 | 6.37 | 6.22 | 6.33 | +0.64% | 0.54 | 1.75% |
| 2026-01-27 | 6.41 | 6.43 | 6.21 | 6.29 | -2.48% | 0.68 | 2.21% |
| 2026-01-26 | 6.49 | 6.52 | 6.38 | 6.45 | -0.62% | 0.70 | 2.22% |
| 2026-01-23 | 6.50 | 6.50 | 6.43 | 6.49 | +0.46% | 0.51 | 1.61% |
| 2026-01-22 | 6.40 | 6.48 | 6.37 | 6.46 | +0.94% | 0.49 | 1.56% |
| 2026-01-21 | 6.36 | 6.41 | 6.30 | 6.40 | +0.63% | 0.65 | 2.08% |
| 2026-01-20 | 6.38 | 6.38 | 6.31 | 6.36 | -0.16% | 0.47 | 1.52% |