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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.61 | 6.63 | 6.49 | 6.55 | -1.21% | 0.49 | 1.45% |
| 2026-04-20 | 6.56 | 6.64 | 6.51 | 6.63 | +0.76% | 0.41 | 1.22% |
| 2026-04-17 | 6.73 | 6.73 | 6.52 | 6.58 | -2.23% | 0.63 | 1.86% |
| 2026-04-16 | 6.63 | 6.73 | 6.58 | 6.73 | +1.36% | 0.40 | 1.18% |
| 2026-04-15 | 6.69 | 6.72 | 6.60 | 6.64 | -0.75% | 0.42 | 1.23% |
| 2026-04-14 | 6.66 | 6.69 | 6.53 | 6.69 | +1.06% | 0.49 | 1.45% |
| 2026-04-13 | 6.68 | 6.70 | 6.58 | 6.62 | -1.78% | 0.77 | 2.26% |
| 2026-04-10 | 6.75 | 6.81 | 6.70 | 6.74 | +1.05% | 0.41 | 1.17% |
| 2026-04-09 | 6.75 | 6.82 | 6.63 | 6.67 | -1.91% | 0.51 | 1.47% |
| 2026-04-08 | 6.71 | 6.81 | 6.68 | 6.80 | +3.03% | 0.57 | 1.63% |
| 2026-04-07 | 6.50 | 6.63 | 6.47 | 6.60 | +2.01% | 0.43 | 1.27% |
| 2026-04-03 | 6.73 | 6.74 | 6.46 | 6.47 | -3.72% | 0.57 | 1.70% |
| 2026-04-02 | 6.81 | 6.88 | 6.64 | 6.72 | -1.75% | 0.66 | 1.88% |
| 2026-04-01 | 6.85 | 6.92 | 6.78 | 6.84 | +1.18% | 0.57 | 1.62% |
| 2026-03-31 | 6.95 | 6.99 | 6.73 | 6.76 | -2.73% | 0.67 | 1.89% |
| 2026-03-30 | 7.04 | 7.15 | 6.83 | 6.95 | -2.52% | 0.84 | 2.36% |
| 2026-03-27 | 7.00 | 7.18 | 7.00 | 7.13 | +0.28% | 0.53 | 1.44% |
| 2026-03-26 | 7.34 | 7.34 | 7.07 | 7.11 | -3.13% | 0.72 | 1.95% |
| 2026-03-25 | 7.23 | 7.37 | 7.20 | 7.34 | +1.52% | 0.73 | 1.93% |
| 2026-03-24 | 7.03 | 7.24 | 6.89 | 7.23 | +5.55% | 1.05 | 2.89% |