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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.38 | 6.47 | 6.35 | 6.39 | +0.31% | 0.41 | 1.30% |
| 2025-11-19 | 6.42 | 6.50 | 6.31 | 6.37 | -0.47% | 0.41 | 1.29% |
| 2025-11-18 | 6.52 | 6.54 | 6.37 | 6.40 | -1.84% | 0.49 | 1.55% |
| 2025-11-17 | 6.54 | 6.56 | 6.46 | 6.52 | +0.15% | 0.51 | 1.59% |
| 2025-11-14 | 6.53 | 6.66 | 6.49 | 6.51 | -0.46% | 0.62 | 1.90% |
| 2025-11-13 | 6.46 | 6.56 | 6.42 | 6.54 | +1.55% | 0.68 | 2.12% |
| 2025-11-12 | 6.57 | 6.57 | 6.40 | 6.44 | -1.38% | 0.46 | 1.43% |
| 2025-11-11 | 6.53 | 6.57 | 6.48 | 6.53 | +0.15% | 0.63 | 1.95% |
| 2025-11-10 | 6.48 | 6.58 | 6.46 | 6.52 | +0.62% | 0.42 | 1.29% |
| 2025-11-07 | 6.40 | 6.53 | 6.37 | 6.48 | +1.25% | 0.59 | 1.83% |
| 2025-11-06 | 6.34 | 6.41 | 6.28 | 6.40 | +1.11% | 0.51 | 1.61% |
| 2025-11-05 | 6.21 | 6.36 | 6.20 | 6.33 | +1.12% | 0.43 | 1.37% |
| 2025-11-04 | 6.28 | 6.29 | 6.21 | 6.26 | -0.48% | 0.33 | 1.06% |
| 2025-11-03 | 6.31 | 6.33 | 6.22 | 6.29 | -0.32% | 0.32 | 1.04% |
| 2025-10-31 | 6.22 | 6.40 | 6.18 | 6.31 | +1.77% | 0.57 | 1.85% |
| 2025-10-30 | 6.26 | 6.29 | 6.19 | 6.20 | -0.96% | 0.41 | 1.33% |
| 2025-10-29 | 6.25 | 6.29 | 6.18 | 6.26 | -0.32% | 0.35 | 1.14% |
| 2025-10-28 | 6.27 | 6.34 | 6.23 | 6.28 | -0.48% | 0.45 | 1.46% |
| 2025-10-27 | 6.30 | 6.39 | 6.24 | 6.31 | +0.48% | 0.37 | 1.18% |
| 2025-10-24 | 6.29 | 6.33 | 6.23 | 6.28 | +0.16% | 0.33 | 1.07% |