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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.74 | 7.76 | 7.61 | 7.75 | +0.13% | 1.04 | 2.63% |
| 2025-07-21 | 7.63 | 7.75 | 7.61 | 7.74 | +1.44% | 1.39 | 3.50% |
| 2025-07-18 | 7.62 | 7.64 | 7.54 | 7.63 | +0.53% | 1.02 | 2.62% |
| 2025-07-17 | 7.59 | 7.61 | 7.53 | 7.59 | +0.13% | 0.94 | 2.40% |
| 2025-07-16 | 7.75 | 7.75 | 7.55 | 7.58 | -1.43% | 1.30 | 3.30% |
| 2025-07-15 | 7.87 | 7.89 | 7.63 | 7.69 | -2.29% | 1.51 | 3.80% |
| 2025-07-14 | 7.85 | 7.99 | 7.81 | 7.87 | +0.51% | 1.65 | 4.05% |
| 2025-07-11 | 7.90 | 7.92 | 7.69 | 7.83 | -3.45% | 2.75 | 6.85% |
| 2025-07-10 | 8.22 | 8.40 | 8.08 | 8.11 | -1.46% | 2.22 | 5.27% |
| 2025-07-09 | 8.00 | 8.53 | 7.95 | 8.23 | +2.75% | 3.22 | 7.59% |
| 2025-07-08 | 7.94 | 8.03 | 7.78 | 8.01 | +0.50% | 1.69 | 4.14% |
| 2025-07-07 | 7.88 | 7.97 | 7.76 | 7.97 | +1.66% | 1.64 | 4.05% |
| 2025-07-04 | 7.77 | 8.02 | 7.73 | 7.84 | +0.26% | 1.77 | 4.35% |
| 2025-07-03 | 7.74 | 7.92 | 7.69 | 7.82 | +1.16% | 1.26 | 3.12% |
| 2025-07-02 | 7.64 | 7.78 | 7.61 | 7.73 | +0.78% | 1.02 | 2.58% |
| 2025-07-01 | 7.73 | 7.77 | 7.61 | 7.67 | -0.52% | 0.95 | 2.41% |
| 2025-06-30 | 7.64 | 7.74 | 7.61 | 7.71 | +2.12% | 0.93 | 2.35% |
| 2025-06-27 | 7.49 | 7.68 | 7.49 | 7.55 | +0.80% | 0.96 | 2.47% |
| 2025-06-26 | 7.54 | 7.58 | 7.42 | 7.49 | -0.93% | 0.76 | 1.96% |
| 2025-06-25 | 7.50 | 7.56 | 7.44 | 7.56 | +0.80% | 0.93 | 2.39% |