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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.03 | 6.25 | 6.02 | 6.18 | +1.81% | 0.38 | 1.24% |
| 2025-12-17 | 6.12 | 6.15 | 5.94 | 6.07 | -0.82% | 0.53 | 1.79% |
| 2025-12-16 | 6.32 | 6.33 | 6.11 | 6.12 | -3.32% | 0.63 | 2.06% |
| 2025-12-15 | 6.33 | 6.41 | 6.30 | 6.33 | -0.32% | 0.46 | 1.48% |
| 2025-12-12 | 6.49 | 6.51 | 6.32 | 6.35 | -2.16% | 0.48 | 1.52% |
| 2025-12-11 | 6.64 | 6.65 | 6.47 | 6.49 | -2.41% | 0.50 | 1.55% |
| 2025-12-10 | 6.67 | 6.74 | 6.60 | 6.65 | -0.30% | 0.50 | 1.52% |
| 2025-12-09 | 6.85 | 6.86 | 6.66 | 6.67 | -3.05% | 0.83 | 2.50% |
| 2025-12-08 | 6.88 | 6.91 | 6.77 | 6.88 | +0.44% | 0.79 | 2.32% |
| 2025-12-05 | 6.86 | 6.90 | 6.81 | 6.85 | -0.44% | 0.73 | 2.15% |
| 2025-12-04 | 6.80 | 6.99 | 6.76 | 6.88 | +0.44% | 0.78 | 2.31% |
| 2025-12-03 | 6.85 | 6.89 | 6.73 | 6.85 | 0.00% | 0.85 | 2.53% |
| 2025-12-02 | 6.70 | 7.10 | 6.66 | 6.85 | +1.93% | 1.71 | 5.05% |
| 2025-12-01 | 6.61 | 6.80 | 6.61 | 6.72 | +1.51% | 0.91 | 2.73% |
| 2025-11-28 | 6.62 | 6.66 | 6.53 | 6.62 | -0.60% | 0.80 | 2.47% |
| 2025-11-27 | 6.45 | 6.73 | 6.42 | 6.66 | +2.94% | 1.09 | 3.34% |
| 2025-11-26 | 6.39 | 6.61 | 6.39 | 6.47 | +0.78% | 0.82 | 2.53% |
| 2025-11-25 | 6.41 | 6.49 | 6.31 | 6.42 | +0.16% | 0.59 | 1.85% |
| 2025-11-24 | 6.30 | 6.44 | 6.30 | 6.41 | +2.07% | 0.82 | 2.59% |
| 2025-11-21 | 6.34 | 6.59 | 6.18 | 6.28 | -1.72% | 1.22 | 3.88% |