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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.16 | 7.18 | 6.97 | 7.16 | -0.14% | 0.76 | 2.09% |
| 2025-12-16 | 7.39 | 7.43 | 7.14 | 7.17 | -2.98% | 0.70 | 1.89% |
| 2025-12-15 | 7.22 | 7.46 | 7.18 | 7.39 | +1.79% | 0.61 | 1.61% |
| 2025-12-12 | 7.21 | 7.35 | 7.21 | 7.26 | +0.69% | 0.58 | 1.54% |
| 2025-12-11 | 7.28 | 7.41 | 7.20 | 7.21 | -1.23% | 0.54 | 1.44% |
| 2025-12-10 | 7.41 | 7.45 | 7.22 | 7.30 | -1.62% | 0.62 | 1.64% |
| 2025-12-09 | 7.44 | 7.59 | 7.40 | 7.42 | -0.40% | 0.53 | 1.37% |
| 2025-12-08 | 7.53 | 7.55 | 7.43 | 7.45 | -0.93% | 0.50 | 1.31% |
| 2025-12-05 | 7.34 | 7.52 | 7.30 | 7.52 | +2.17% | 0.55 | 1.44% |
| 2025-12-04 | 7.48 | 7.53 | 7.35 | 7.36 | -1.74% | 0.49 | 1.29% |
| 2025-12-03 | 7.58 | 7.61 | 7.46 | 7.49 | -1.19% | 0.49 | 1.27% |
| 2025-12-02 | 7.63 | 7.65 | 7.48 | 7.58 | -0.92% | 0.53 | 1.36% |
| 2025-12-01 | 7.68 | 7.77 | 7.61 | 7.65 | -0.39% | 0.51 | 1.29% |
| 2025-11-28 | 7.50 | 7.68 | 7.44 | 7.68 | +2.40% | 0.59 | 1.50% |
| 2025-11-27 | 7.49 | 7.59 | 7.45 | 7.50 | +0.13% | 0.48 | 1.24% |
| 2025-11-26 | 7.55 | 7.66 | 7.47 | 7.49 | -0.93% | 0.47 | 1.22% |
| 2025-11-25 | 7.49 | 7.68 | 7.49 | 7.56 | +1.34% | 0.61 | 1.55% |
| 2025-11-24 | 7.46 | 7.55 | 7.40 | 7.46 | +0.27% | 0.69 | 1.78% |
| 2025-11-21 | 7.83 | 7.88 | 7.44 | 7.44 | -5.58% | 1.17 | 2.99% |
| 2025-11-20 | 7.91 | 7.97 | 7.83 | 7.88 | -0.25% | 0.78 | 1.93% |