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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.24 | 6.29 | 6.15 | 6.27 | +0.16% | 0.39 | 1.26% |
| 2025-10-22 | 6.20 | 6.35 | 6.18 | 6.26 | +0.48% | 0.39 | 1.26% |
| 2025-10-21 | 6.16 | 6.23 | 6.12 | 6.23 | +1.80% | 0.34 | 1.13% |
| 2025-10-20 | 6.07 | 6.15 | 6.05 | 6.12 | +1.16% | 0.28 | 0.95% |
| 2025-10-17 | 6.15 | 6.20 | 6.05 | 6.05 | -1.63% | 0.32 | 1.05% |
| 2025-10-16 | 6.26 | 6.27 | 6.13 | 6.15 | -1.60% | 0.26 | 0.86% |
| 2025-10-15 | 6.22 | 6.32 | 6.22 | 6.25 | +0.16% | 0.29 | 0.96% |
| 2025-10-14 | 6.35 | 6.38 | 6.21 | 6.24 | -1.73% | 0.37 | 1.21% |
| 2025-10-13 | 6.09 | 6.36 | 6.05 | 6.35 | -0.63% | 0.45 | 1.46% |
| 2025-10-10 | 6.25 | 6.41 | 6.22 | 6.39 | +1.91% | 0.45 | 1.45% |
| 2025-10-09 | 6.30 | 6.33 | 6.23 | 6.27 | +0.16% | 0.35 | 1.13% |
| 2025-09-30 | 6.24 | 6.27 | 6.21 | 6.26 | +0.32% | 0.24 | 0.79% |
| 2025-09-29 | 6.21 | 6.28 | 6.09 | 6.24 | +0.81% | 0.27 | 0.89% |
| 2025-09-26 | 6.12 | 6.25 | 6.11 | 6.19 | +0.49% | 0.23 | 0.77% |
| 2025-09-25 | 6.20 | 6.26 | 6.14 | 6.16 | -1.44% | 0.29 | 0.95% |
| 2025-09-24 | 6.15 | 6.27 | 6.08 | 6.25 | +1.63% | 0.33 | 1.08% |
| 2025-09-23 | 6.26 | 6.26 | 6.04 | 6.15 | -2.07% | 0.48 | 1.59% |
| 2025-09-22 | 6.25 | 6.29 | 6.10 | 6.28 | +0.16% | 0.41 | 1.34% |
| 2025-09-19 | 6.34 | 6.36 | 6.23 | 6.27 | -0.95% | 0.40 | 1.29% |
| 2025-09-18 | 6.44 | 6.45 | 6.27 | 6.33 | -1.56% | 0.55 | 1.77% |