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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.62 | 7.86 | 7.60 | 7.76 | +1.04% | 1.18 | 2.96% |
| 2025-10-21 | 7.49 | 7.70 | 7.46 | 7.68 | +2.54% | 0.93 | 2.36% |
| 2025-10-20 | 7.42 | 7.52 | 7.40 | 7.49 | +1.63% | 0.57 | 1.49% |
| 2025-10-17 | 7.56 | 7.57 | 7.35 | 7.37 | -3.15% | 0.83 | 2.15% |
| 2025-10-16 | 7.54 | 7.66 | 7.44 | 7.61 | +0.93% | 1.06 | 2.73% |
| 2025-10-15 | 7.49 | 7.55 | 7.41 | 7.54 | +0.40% | 0.88 | 2.27% |
| 2025-10-14 | 7.56 | 7.67 | 7.48 | 7.51 | +0.81% | 1.51 | 3.86% |
| 2025-10-13 | 7.20 | 7.55 | 7.02 | 7.45 | +1.92% | 1.17 | 3.08% |
| 2025-10-10 | 7.20 | 7.38 | 7.13 | 7.31 | +1.53% | 0.73 | 1.93% |
| 2025-10-09 | 7.27 | 7.27 | 7.18 | 7.20 | +0.14% | 0.48 | 1.29% |
| 2025-09-30 | 7.19 | 7.26 | 7.14 | 7.19 | -0.14% | 0.39 | 1.05% |
| 2025-09-29 | 7.11 | 7.23 | 7.00 | 7.20 | +1.41% | 0.50 | 1.35% |
| 2025-09-26 | 7.03 | 7.16 | 7.01 | 7.10 | +0.71% | 0.42 | 1.16% |
| 2025-09-25 | 7.08 | 7.17 | 7.02 | 7.05 | -0.84% | 0.40 | 1.09% |
| 2025-09-24 | 7.03 | 7.12 | 7.00 | 7.11 | +0.71% | 0.35 | 0.96% |
| 2025-09-23 | 7.17 | 7.17 | 6.91 | 7.06 | -1.26% | 0.60 | 1.66% |
| 2025-09-22 | 7.26 | 7.26 | 7.08 | 7.15 | -0.97% | 0.49 | 1.32% |
| 2025-09-19 | 7.29 | 7.29 | 7.13 | 7.22 | -0.55% | 0.58 | 1.56% |
| 2025-09-18 | 7.39 | 7.40 | 7.20 | 7.26 | -1.76% | 0.71 | 1.88% |
| 2025-09-17 | 7.38 | 7.41 | 7.32 | 7.39 | +0.14% | 0.43 | 1.14% |