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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.37 | 7.38 | 7.27 | 7.38 | +0.41% | 0.48 | 1.27% |
| 2025-09-15 | 7.35 | 7.40 | 7.32 | 7.35 | +0.27% | 0.40 | 1.05% |
| 2025-09-12 | 7.43 | 7.44 | 7.33 | 7.33 | -1.21% | 0.41 | 1.08% |
| 2025-09-11 | 7.33 | 7.44 | 7.23 | 7.42 | +1.09% | 0.54 | 1.43% |
| 2025-09-10 | 7.36 | 7.39 | 7.29 | 7.34 | -0.27% | 0.43 | 1.13% |
| 2025-09-09 | 7.42 | 7.44 | 7.30 | 7.36 | -0.94% | 0.50 | 1.32% |
| 2025-09-08 | 7.41 | 7.47 | 7.35 | 7.43 | +0.13% | 0.59 | 1.55% |
| 2025-09-05 | 7.25 | 7.42 | 7.21 | 7.42 | +2.49% | 0.76 | 2.02% |
| 2025-09-04 | 7.18 | 7.33 | 7.11 | 7.24 | +0.70% | 0.75 | 2.02% |
| 2025-09-03 | 7.33 | 7.34 | 7.16 | 7.19 | -1.78% | 0.65 | 1.74% |
| 2025-09-02 | 7.41 | 7.44 | 7.19 | 7.32 | -1.48% | 1.04 | 2.75% |
| 2025-09-01 | 7.53 | 7.55 | 7.40 | 7.43 | -1.07% | 0.97 | 2.53% |
| 2025-08-29 | 7.53 | 7.58 | 7.45 | 7.51 | -0.66% | 0.82 | 2.11% |
| 2025-08-28 | 7.63 | 7.75 | 7.31 | 7.56 | -0.92% | 1.49 | 3.84% |
| 2025-08-27 | 7.96 | 7.99 | 7.61 | 7.63 | -4.27% | 1.53 | 3.79% |
| 2025-08-26 | 7.94 | 8.09 | 7.93 | 7.97 | +0.50% | 1.75 | 4.22% |
| 2025-08-25 | 7.91 | 7.96 | 7.80 | 7.93 | 0.00% | 1.42 | 3.48% |
| 2025-08-22 | 7.98 | 7.98 | 7.85 | 7.93 | -0.63% | 1.11 | 2.72% |
| 2025-08-21 | 7.99 | 8.05 | 7.95 | 7.98 | 0.00% | 1.10 | 2.67% |
| 2025-08-20 | 7.95 | 7.99 | 7.88 | 7.98 | 0.00% | 0.96 | 2.34% |