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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.01 | 8.02 | 7.90 | 7.98 | -0.25% | 1.17 | 2.84% |
| 2025-08-18 | 8.02 | 8.07 | 7.94 | 8.00 | +0.38% | 1.98 | 4.81% |
| 2025-08-15 | 7.74 | 7.98 | 7.72 | 7.97 | +2.97% | 1.29 | 3.16% |
| 2025-08-14 | 7.90 | 7.93 | 7.73 | 7.74 | -2.03% | 0.99 | 2.46% |
| 2025-08-13 | 7.93 | 7.96 | 7.88 | 7.90 | -0.13% | 0.87 | 2.13% |
| 2025-08-12 | 7.90 | 7.94 | 7.83 | 7.91 | -0.13% | 0.82 | 2.01% |
| 2025-08-11 | 7.90 | 7.94 | 7.83 | 7.92 | +0.25% | 1.05 | 2.59% |
| 2025-08-08 | 7.78 | 7.94 | 7.74 | 7.90 | +2.07% | 1.39 | 3.43% |
| 2025-08-07 | 7.84 | 7.88 | 7.70 | 7.74 | -1.02% | 0.88 | 2.21% |
| 2025-08-06 | 7.80 | 7.84 | 7.75 | 7.82 | +0.39% | 0.94 | 2.34% |
| 2025-08-05 | 7.74 | 7.83 | 7.68 | 7.79 | +1.04% | 1.14 | 2.86% |
| 2025-08-04 | 7.53 | 7.75 | 7.53 | 7.71 | +2.25% | 1.36 | 3.42% |
| 2025-08-01 | 7.41 | 7.55 | 7.41 | 7.54 | +1.62% | 0.77 | 1.99% |
| 2025-07-31 | 7.55 | 7.58 | 7.40 | 7.42 | -1.59% | 0.73 | 1.88% |
| 2025-07-30 | 7.58 | 7.61 | 7.46 | 7.54 | -0.79% | 0.75 | 1.93% |
| 2025-07-29 | 7.65 | 7.67 | 7.48 | 7.60 | -0.65% | 0.91 | 2.35% |
| 2025-07-28 | 7.62 | 7.67 | 7.57 | 7.65 | +0.66% | 0.75 | 1.91% |
| 2025-07-25 | 7.65 | 7.66 | 7.54 | 7.60 | -0.65% | 0.91 | 2.33% |
| 2025-07-24 | 7.67 | 7.69 | 7.62 | 7.65 | 0.00% | 0.90 | 2.28% |
| 2025-07-23 | 7.72 | 7.77 | 7.62 | 7.65 | -1.29% | 1.16 | 2.92% |