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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.05 | 8.13 | 7.86 | 7.90 | -1.86% | 1.11 | 2.71% |
| 2025-11-18 | 8.22 | 8.22 | 8.01 | 8.05 | -2.54% | 0.87 | 2.08% |
| 2025-11-17 | 8.16 | 8.31 | 8.03 | 8.26 | +1.35% | 1.06 | 2.51% |
| 2025-11-14 | 8.08 | 8.25 | 8.06 | 8.15 | 0.00% | 0.87 | 2.06% |
| 2025-11-13 | 8.12 | 8.20 | 8.01 | 8.15 | +0.49% | 1.04 | 2.49% |
| 2025-11-12 | 8.22 | 8.34 | 8.10 | 8.11 | -1.10% | 1.41 | 3.34% |
| 2025-11-11 | 8.18 | 8.30 | 8.16 | 8.20 | +0.24% | 1.15 | 2.72% |
| 2025-11-10 | 8.26 | 8.30 | 8.10 | 8.18 | -0.97% | 1.57 | 3.73% |
| 2025-11-07 | 8.06 | 8.26 | 8.06 | 8.26 | +1.85% | 1.48 | 3.49% |
| 2025-11-06 | 8.06 | 8.22 | 8.05 | 8.11 | +0.37% | 1.28 | 3.04% |
| 2025-11-05 | 7.91 | 8.18 | 7.88 | 8.08 | +1.25% | 1.52 | 3.63% |
| 2025-11-04 | 7.94 | 8.08 | 7.90 | 7.98 | +0.13% | 1.09 | 2.65% |
| 2025-11-03 | 7.81 | 8.03 | 7.77 | 7.97 | +2.18% | 1.00 | 2.43% |
| 2025-10-31 | 7.83 | 7.88 | 7.78 | 7.80 | -0.38% | 0.79 | 1.96% |
| 2025-10-30 | 7.92 | 7.92 | 7.78 | 7.83 | -1.76% | 0.85 | 2.09% |
| 2025-10-29 | 7.77 | 8.06 | 7.71 | 7.97 | +2.44% | 1.85 | 4.50% |
| 2025-10-28 | 7.88 | 7.90 | 7.74 | 7.78 | -1.52% | 0.84 | 2.10% |
| 2025-10-27 | 7.69 | 7.97 | 7.62 | 7.90 | +2.46% | 1.48 | 3.67% |
| 2025-10-24 | 7.83 | 7.88 | 7.69 | 7.71 | -1.91% | 1.05 | 2.64% |
| 2025-10-23 | 7.75 | 7.89 | 7.63 | 7.86 | +1.29% | 1.32 | 3.28% |