龙源技术 sz.300105
6.74
+3.69%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.51 | 6.77 | 6.42 | 6.74 | +3.69% | 0.68 | 1.99% |
| 2026-05-21 | 6.73 | 6.82 | 6.48 | 6.50 | -3.42% | 0.61 | 1.76% |
| 2026-05-20 | 6.82 | 6.87 | 6.67 | 6.73 | -2.18% | 0.48 | 1.39% |
| 2026-05-19 | 6.67 | 6.89 | 6.67 | 6.88 | +2.53% | 0.58 | 1.66% |
| 2026-05-18 | 6.60 | 6.73 | 6.60 | 6.71 | +0.90% | 0.50 | 1.44% |
| 2026-05-15 | 6.71 | 6.77 | 6.61 | 6.65 | -1.19% | 0.51 | 1.47% |
| 2026-05-14 | 6.97 | 6.97 | 6.72 | 6.73 | -3.30% | 0.67 | 1.91% |
| 2026-05-13 | 6.80 | 7.03 | 6.79 | 6.96 | +2.20% | 0.82 | 2.27% |
| 2026-05-12 | 6.89 | 6.95 | 6.79 | 6.81 | -1.73% | 0.44 | 1.25% |
| 2026-05-11 | 6.90 | 7.00 | 6.88 | 6.93 | +0.43% | 0.47 | 1.31% |
| 2026-05-08 | 6.94 | 6.94 | 6.85 | 6.90 | -0.58% | 0.55 | 1.55% |
| 2026-05-07 | 6.98 | 7.08 | 6.92 | 6.94 | -0.72% | 0.60 | 1.67% |
| 2026-05-06 | 6.89 | 7.00 | 6.87 | 6.99 | +1.16% | 0.64 | 1.78% |
| 2026-04-30 | 6.87 | 6.93 | 6.81 | 6.91 | +0.29% | 0.60 | 1.68% |
| 2026-04-29 | 6.68 | 6.93 | 6.66 | 6.89 | +2.84% | 0.76 | 2.16% |
| 2026-04-28 | 6.72 | 6.77 | 6.64 | 6.70 | -0.89% | 0.53 | 1.53% |
| 2026-04-27 | 6.74 | 6.77 | 6.55 | 6.76 | -0.44% | 0.91 | 2.65% |
| 2026-04-24 | 6.53 | 6.85 | 6.53 | 6.79 | +3.35% | 1.31 | 3.76% |
| 2026-04-23 | 6.54 | 6.59 | 6.43 | 6.57 | +0.77% | 0.53 | 1.57% |
| 2026-04-22 | 6.57 | 6.57 | 6.47 | 6.52 | -0.46% | 0.43 | 1.28% |