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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.50 | 7.64 | 7.45 | 7.48 | 0.00% | 1.01 | 2.61% |
| 2026-01-15 | 7.41 | 7.50 | 7.33 | 7.48 | +0.54% | 0.79 | 2.06% |
| 2026-01-14 | 7.45 | 7.55 | 7.31 | 7.44 | -0.53% | 1.25 | 3.25% |
| 2026-01-13 | 7.42 | 7.57 | 7.30 | 7.48 | +0.81% | 1.25 | 3.24% |
| 2026-01-12 | 7.37 | 7.44 | 7.31 | 7.42 | +0.54% | 0.82 | 2.15% |
| 2026-01-09 | 7.31 | 7.39 | 7.27 | 7.38 | +0.82% | 0.78 | 2.06% |
| 2026-01-08 | 7.15 | 7.44 | 7.15 | 7.32 | +2.09% | 0.88 | 2.33% |
| 2026-01-07 | 7.22 | 7.29 | 7.16 | 7.17 | -1.24% | 0.58 | 1.57% |
| 2026-01-06 | 7.18 | 7.32 | 7.13 | 7.26 | +0.28% | 0.90 | 2.40% |
| 2026-01-05 | 7.24 | 7.30 | 7.17 | 7.24 | +1.12% | 0.58 | 1.56% |
| 2025-12-31 | 7.15 | 7.19 | 7.04 | 7.16 | +0.28% | 0.73 | 1.98% |
| 2025-12-30 | 7.18 | 7.25 | 7.10 | 7.14 | -0.97% | 0.52 | 1.40% |
| 2025-12-29 | 7.34 | 7.35 | 7.19 | 7.21 | -1.90% | 0.62 | 1.66% |
| 2025-12-26 | 7.45 | 7.46 | 7.34 | 7.35 | -1.61% | 0.49 | 1.28% |
| 2025-12-25 | 7.45 | 7.47 | 7.37 | 7.47 | +0.13% | 0.46 | 1.19% |
| 2025-12-24 | 7.29 | 7.46 | 7.24 | 7.46 | +2.33% | 0.58 | 1.52% |
| 2025-12-23 | 7.25 | 7.36 | 7.20 | 7.29 | +0.55% | 0.53 | 1.42% |
| 2025-12-22 | 7.27 | 7.40 | 7.24 | 7.25 | -0.55% | 0.38 | 1.01% |
| 2025-12-19 | 7.17 | 7.30 | 7.16 | 7.29 | +1.67% | 0.51 | 1.36% |
| 2025-12-18 | 7.11 | 7.22 | 7.07 | 7.17 | +0.14% | 0.46 | 1.23% |