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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.25 | 7.28 | 6.76 | 6.85 | -6.80% | 1.26 | 3.45% |
| 2026-03-20 | 7.57 | 7.73 | 7.35 | 7.35 | -2.91% | 1.16 | 3.00% |
| 2026-03-19 | 7.62 | 7.73 | 7.52 | 7.57 | -1.56% | 0.73 | 1.87% |
| 2026-03-18 | 7.59 | 7.78 | 7.56 | 7.69 | +1.59% | 0.87 | 2.19% |
| 2026-03-17 | 7.80 | 7.86 | 7.56 | 7.57 | -2.57% | 0.83 | 2.10% |
| 2026-03-16 | 7.95 | 7.98 | 7.70 | 7.77 | -1.89% | 0.97 | 2.42% |
| 2026-03-13 | 8.06 | 8.09 | 7.89 | 7.92 | -1.86% | 1.01 | 2.46% |
| 2026-03-12 | 8.19 | 8.19 | 7.95 | 8.07 | -1.59% | 1.24 | 2.98% |
| 2026-03-11 | 8.10 | 8.25 | 7.94 | 8.20 | +1.23% | 1.77 | 4.23% |
| 2026-03-10 | 8.10 | 8.23 | 8.03 | 8.10 | -0.25% | 1.25 | 2.99% |
| 2026-03-09 | 7.93 | 8.15 | 7.92 | 8.12 | +0.62% | 1.56 | 3.74% |
| 2026-03-06 | 7.96 | 8.16 | 7.96 | 8.07 | +0.88% | 1.45 | 3.47% |
| 2026-03-05 | 7.78 | 8.08 | 7.78 | 8.00 | +3.90% | 1.70 | 4.14% |
| 2026-03-04 | 7.55 | 7.77 | 7.51 | 7.70 | +1.18% | 0.87 | 2.21% |
| 2026-03-03 | 7.84 | 7.85 | 7.56 | 7.61 | -2.31% | 1.02 | 2.58% |
| 2026-03-02 | 7.82 | 7.98 | 7.70 | 7.79 | -1.77% | 0.90 | 2.24% |
| 2026-02-27 | 7.91 | 8.00 | 7.82 | 7.93 | +0.13% | 1.06 | 2.59% |
| 2026-02-26 | 7.80 | 7.95 | 7.72 | 7.92 | +1.54% | 1.09 | 2.70% |
| 2026-02-25 | 7.75 | 7.92 | 7.67 | 7.80 | +2.63% | 1.34 | 3.34% |
| 2026-02-24 | 7.47 | 7.60 | 7.46 | 7.60 | +2.43% | 0.61 | 1.57% |