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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.44 | 6.49 | 6.39 | 6.43 | -0.62% | 0.46 | 1.47% |
| 2025-09-16 | 6.44 | 6.52 | 6.38 | 6.47 | +0.31% | 0.59 | 1.89% |
| 2025-09-15 | 6.51 | 6.51 | 6.40 | 6.45 | -0.92% | 0.48 | 1.53% |
| 2025-09-12 | 6.60 | 6.61 | 6.47 | 6.51 | -1.21% | 0.46 | 1.44% |
| 2025-09-11 | 6.57 | 6.60 | 6.43 | 6.59 | +0.46% | 0.49 | 1.55% |
| 2025-09-10 | 6.65 | 6.66 | 6.51 | 6.56 | -0.61% | 0.42 | 1.32% |
| 2025-09-09 | 6.71 | 6.73 | 6.57 | 6.60 | -1.64% | 0.49 | 1.49% |
| 2025-09-08 | 6.63 | 6.74 | 6.62 | 6.71 | +1.36% | 0.60 | 1.85% |
| 2025-09-05 | 6.54 | 6.64 | 6.48 | 6.62 | +1.22% | 0.45 | 1.39% |
| 2025-09-04 | 6.47 | 6.61 | 6.43 | 6.54 | +1.08% | 0.61 | 1.90% |
| 2025-09-03 | 6.60 | 6.65 | 6.42 | 6.47 | -2.12% | 0.71 | 2.21% |
| 2025-09-02 | 6.66 | 6.75 | 6.55 | 6.61 | -0.60% | 0.97 | 3.00% |
| 2025-09-01 | 6.41 | 6.65 | 6.31 | 6.65 | +3.10% | 1.02 | 3.21% |
| 2025-08-29 | 6.46 | 6.57 | 6.41 | 6.45 | 0.00% | 0.66 | 2.08% |
| 2025-08-28 | 6.45 | 6.56 | 6.27 | 6.45 | -0.15% | 0.92 | 2.94% |
| 2025-08-27 | 6.69 | 6.74 | 6.46 | 6.46 | -3.58% | 1.05 | 3.27% |
| 2025-08-26 | 6.48 | 6.75 | 6.44 | 6.70 | +3.40% | 1.39 | 4.31% |
| 2025-08-25 | 6.50 | 6.53 | 6.43 | 6.48 | -0.31% | 0.66 | 2.08% |
| 2025-08-22 | 6.54 | 6.55 | 6.40 | 6.50 | -0.61% | 0.53 | 1.67% |
| 2025-08-21 | 6.55 | 6.57 | 6.49 | 6.54 | +0.15% | 0.51 | 1.58% |