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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.22 | 6.38 | 6.22 | 6.37 | +1.92% | 0.92 | 2.94% |
| 2026-01-16 | 6.27 | 6.27 | 6.19 | 6.25 | +0.48% | 0.43 | 1.40% |
| 2026-01-15 | 6.23 | 6.28 | 6.18 | 6.22 | -0.16% | 0.45 | 1.46% |
| 2026-01-14 | 6.25 | 6.31 | 6.10 | 6.23 | +0.16% | 0.78 | 2.56% |
| 2026-01-13 | 6.32 | 6.33 | 6.22 | 6.22 | -1.43% | 0.69 | 2.24% |
| 2026-01-12 | 6.36 | 6.36 | 6.26 | 6.31 | -0.16% | 0.65 | 2.09% |
| 2026-01-09 | 6.31 | 6.34 | 6.24 | 6.32 | +0.16% | 0.58 | 1.86% |
| 2026-01-08 | 6.29 | 6.38 | 6.25 | 6.31 | +0.16% | 0.47 | 1.51% |
| 2026-01-07 | 6.33 | 6.35 | 6.26 | 6.30 | -0.47% | 0.52 | 1.69% |
| 2026-01-06 | 6.23 | 6.35 | 6.22 | 6.33 | +1.77% | 0.78 | 2.53% |
| 2026-01-05 | 6.21 | 6.25 | 6.15 | 6.22 | +0.16% | 0.53 | 1.75% |
| 2025-12-31 | 6.24 | 6.30 | 6.16 | 6.21 | -0.32% | 0.32 | 1.03% |
| 2025-12-30 | 6.28 | 6.33 | 6.15 | 6.23 | -0.80% | 0.38 | 1.23% |
| 2025-12-29 | 6.35 | 6.37 | 6.25 | 6.28 | -1.10% | 0.39 | 1.26% |
| 2025-12-26 | 6.43 | 6.43 | 6.33 | 6.35 | -0.78% | 0.36 | 1.15% |
| 2025-12-25 | 6.39 | 6.45 | 6.34 | 6.40 | +0.63% | 0.35 | 1.10% |
| 2025-12-24 | 6.42 | 6.42 | 6.36 | 6.36 | -0.31% | 0.35 | 1.11% |
| 2025-12-23 | 6.42 | 6.46 | 6.30 | 6.38 | -0.62% | 0.49 | 1.56% |
| 2025-12-22 | 6.28 | 6.50 | 6.25 | 6.42 | +2.07% | 0.73 | 2.29% |
| 2025-12-19 | 6.16 | 6.32 | 6.16 | 6.29 | +1.78% | 0.47 | 1.54% |