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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.55 | 7.57 | 7.40 | 7.42 | -1.72% | 0.51 | 1.33% |
| 2026-02-12 | 7.58 | 7.64 | 7.47 | 7.55 | -0.13% | 0.57 | 1.45% |
| 2026-02-11 | 7.55 | 7.62 | 7.51 | 7.56 | +0.27% | 0.51 | 1.30% |
| 2026-02-10 | 7.53 | 7.60 | 7.48 | 7.54 | +0.13% | 0.58 | 1.48% |
| 2026-02-09 | 7.46 | 7.55 | 7.42 | 7.53 | +2.17% | 0.63 | 1.63% |
| 2026-02-06 | 7.26 | 7.47 | 7.24 | 7.37 | +0.68% | 0.70 | 1.82% |
| 2026-02-05 | 7.53 | 7.54 | 7.32 | 7.32 | -3.17% | 0.87 | 2.27% |
| 2026-02-04 | 7.32 | 7.65 | 7.32 | 7.56 | +2.30% | 1.07 | 2.76% |
| 2026-02-03 | 7.35 | 7.43 | 7.28 | 7.39 | +1.09% | 0.66 | 1.74% |
| 2026-02-02 | 7.28 | 7.48 | 7.26 | 7.31 | -0.27% | 0.81 | 2.11% |
| 2026-01-30 | 7.25 | 7.36 | 7.20 | 7.33 | +0.41% | 0.64 | 1.71% |
| 2026-01-29 | 7.38 | 7.46 | 7.24 | 7.30 | -1.22% | 0.82 | 2.16% |
| 2026-01-28 | 7.53 | 7.55 | 7.38 | 7.39 | -1.99% | 0.65 | 1.69% |
| 2026-01-27 | 7.60 | 7.67 | 7.36 | 7.54 | -1.44% | 0.79 | 2.06% |
| 2026-01-26 | 7.67 | 7.79 | 7.56 | 7.65 | -0.26% | 0.93 | 2.35% |
| 2026-01-23 | 7.62 | 7.69 | 7.54 | 7.67 | +1.19% | 0.80 | 2.05% |
| 2026-01-22 | 7.37 | 7.60 | 7.32 | 7.58 | +2.71% | 1.13 | 2.91% |
| 2026-01-21 | 7.40 | 7.46 | 7.27 | 7.38 | -0.67% | 1.08 | 2.84% |
| 2026-01-20 | 7.53 | 7.53 | 7.37 | 7.43 | -3.88% | 1.82 | 4.76% |
| 2026-01-19 | 7.45 | 7.78 | 7.40 | 7.73 | +3.34% | 1.37 | 3.46% |