龙星科技(002442)股票行情
龙星科技(002442)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-13 | 6.15 | 6.09 | -0.08 | -1.30% | 6.05 | 6.16 | 91804 | 5599.42 | 1.88% |
| 2025-06-12 | 6.18 | 6.17 | -0.01 | -0.16% | 6.10 | 6.20 | 63709 | 3913.11 | 1.30% |
| 2025-06-11 | 6.17 | 6.18 | 0.01 | 0.16% | 6.15 | 6.26 | 94543 | 5865.72 | 1.94% |
| 2025-06-10 | 6.20 | 6.17 | 0.01 | 0.16% | 6.12 | 6.26 | 80378 | 4962.49 | 1.65% |
| 2025-06-09 | 6.25 | 6.28 | 0.04 | 0.64% | 6.19 | 6.29 | 61175 | 3816.44 | 1.25% |
| 2025-06-06 | 6.13 | 6.24 | 0.11 | 1.79% | 6.10 | 6.27 | 93808 | 5821.76 | 1.92% |
| 2025-06-05 | 6.15 | 6.13 | 0.00 | 0.00% | 6.12 | 6.22 | 63622 | 3915.72 | 1.30% |
| 2025-06-04 | 6.08 | 6.13 | 0.05 | 0.82% | 6.08 | 6.16 | 50303 | 3080.98 | 1.03% |
| 2025-06-03 | 6.00 | 6.08 | 0.04 | 0.66% | 5.98 | 6.10 | 41804 | 2539.64 | 0.86% |
| 2025-05-30 | 6.12 | 6.04 | -0.10 | -1.63% | 6.03 | 6.15 | 61318 | 3716.03 | 1.26% |
| 2025-05-29 | 6.12 | 6.14 | 0.02 | 0.33% | 6.08 | 6.18 | 65068 | 3997.42 | 1.33% |
| 2025-05-28 | 6.17 | 6.12 | -0.06 | -0.97% | 6.09 | 6.20 | 64089 | 3923.03 | 1.31% |
| 2025-05-27 | 6.20 | 6.18 | -0.04 | -0.64% | 6.10 | 6.22 | 69570 | 4272.85 | 1.42% |
| 2025-05-26 | 6.21 | 6.22 | 0.12 | 1.97% | 6.12 | 6.30 | 123095 | 7637.91 | 2.52% |
| 2025-05-23 | 6.07 | 6.10 | 0.05 | 0.83% | 6.05 | 6.35 | 156192 | 9687.82 | 3.20% |
| 2025-05-22 | 6.15 | 6.05 | -0.13 | -2.10% | 6.02 | 6.20 | 80019 | 4880.48 | 1.64% |
| 2025-05-21 | 6.28 | 6.18 | -0.07 | -1.12% | 6.15 | 6.28 | 69512 | 4305.40 | 1.42% |
| 2025-05-20 | 6.25 | 6.25 | 0.00 | 0.00% | 6.16 | 6.26 | 56621 | 3516.56 | 1.16% |
| 2025-05-19 | 6.22 | 6.25 | 0.04 | 0.64% | 6.16 | 6.28 | 60972 | 3793.29 | 1.25% |
| 2025-05-16 | 6.11 | 6.21 | 0.11 | 1.80% | 6.09 | 6.23 | 76288 | 4724.54 | 1.56% |
| 2025-05-15 | 6.25 | 6.10 | -0.16 | -2.56% | 6.08 | 6.27 | 94614 | 5813.38 | 1.94% |
| 2025-05-14 | 6.31 | 6.26 | -0.05 | -0.79% | 6.22 | 6.35 | 67159 | 4209.38 | 1.37% |
| 2025-05-13 | 6.35 | 6.31 | 0.01 | 0.16% | 6.29 | 6.38 | 66439 | 4203.46 | 1.36% |
| 2025-05-12 | 6.32 | 6.30 | 0.00 | 0.00% | 6.27 | 6.36 | 61743 | 3885.45 | 1.26% |
| 2025-05-09 | 6.40 | 6.30 | -0.06 | -0.94% | 6.28 | 6.43 | 50470 | 3193.30 | 1.03% |
| 2025-05-08 | 6.40 | 6.36 | -0.01 | -0.16% | 6.30 | 6.41 | 53606 | 3415.48 | 1.10% |
| 2025-05-07 | 6.33 | 6.37 | 0.09 | 1.43% | 6.28 | 6.43 | 92214 | 5864.40 | 1.89% |
| 2025-05-06 | 6.15 | 6.28 | 0.18 | 2.95% | 6.12 | 6.28 | 70397 | 4390.48 | 1.44% |
| 2025-04-30 | 6.20 | 6.10 | -0.09 | -1.45% | 6.09 | 6.23 | 67748 | 4155.24 | 1.39% |
| 2025-04-29 | 6.25 | 6.19 | -0.06 | -0.96% | 6.18 | 6.27 | 73203 | 4553.23 | 1.50% |
| 2025-04-28 | 6.28 | 6.25 | -0.06 | -0.95% | 6.23 | 6.40 | 85059 | 5361.20 | 1.74% |
| 2025-04-25 | 6.22 | 6.31 | 0.04 | 0.64% | 6.22 | 6.34 | 63899 | 4022.21 | 1.31% |
| 2025-04-24 | 6.22 | 6.27 | 0.08 | 1.29% | 6.16 | 6.33 | 102033 | 6386.34 | 2.09% |
| 2025-04-23 | 6.13 | 6.19 | 0.08 | 1.31% | 6.10 | 6.24 | 75073 | 4632.43 | 1.54% |
| 2025-04-22 | 6.11 | 6.11 | -0.01 | -0.16% | 6.06 | 6.14 | 55579 | 3393.94 | 1.14% |
| 2025-04-21 | 6.00 | 6.12 | 0.12 | 2.00% | 5.96 | 6.12 | 69962 | 4233.90 | 1.43% |
| 2025-04-18 | 5.98 | 6.00 | 0.03 | 0.50% | 5.92 | 6.13 | 91727 | 5507.57 | 1.88% |
| 2025-04-17 | 5.86 | 5.97 | 0.08 | 1.36% | 5.82 | 6.03 | 86690 | 5185.94 | 1.77% |
| 2025-04-16 | 5.99 | 5.89 | -0.10 | -1.67% | 5.83 | 6.13 | 111889 | 6672.46 | 2.29% |
| 2025-04-15 | 5.87 | 5.99 | 0.11 | 1.87% | 5.81 | 6.09 | 123988 | 7459.67 | 2.54% |
| 2025-04-14 | 5.77 | 5.88 | 0.21 | 3.70% | 5.75 | 5.91 | 142412 | 8299.99 | 2.92% |
| 2025-04-11 | 5.53 | 5.67 | 0.10 | 1.80% | 5.51 | 5.77 | 151823 | 8628.87 | 3.11% |
| 2025-04-10 | 5.57 | 5.57 | 0.10 | 1.83% | 5.50 | 5.80 | 238251 | 13470.75 | 4.88% |
| 2025-04-09 | 5.37 | 5.47 | -0.23 | -4.04% | 5.13 | 5.63 | 289252 | 15569.19 | 5.92% |
| 2025-04-08 | 5.50 | 5.70 | 0.04 | 0.71% | 5.09 | 5.74 | 369700 | 19563.54 | 7.57% |
| 2025-04-07 | 5.78 | 5.66 | -0.63 | -10.02% | 5.66 | 5.92 | 118237 | 6731.80 | 2.42% |
| 2025-04-03 | 6.45 | 6.29 | -0.16 | -2.48% | 6.17 | 6.49 | 130928 | 8246.14 | 2.68% |
| 2025-04-02 | 6.55 | 6.45 | -0.05 | -0.77% | 6.44 | 6.59 | 111269 | 7220.30 | 2.28% |
| 2025-04-01 | 6.39 | 6.50 | 0.13 | 2.04% | 6.38 | 6.54 | 150908 | 9791.28 | 3.09% |
| 2025-03-31 | 6.50 | 6.37 | -0.22 | -3.34% | 6.24 | 6.50 | 175961 | 11208.84 | 3.60% |
| 2025-03-28 | 6.72 | 6.59 | -0.06 | -0.90% | 6.54 | 6.77 | 184757 | 12245.35 | 3.78% |
| 2025-03-27 | 6.84 | 6.65 | -0.27 | -3.90% | 6.61 | 6.84 | 238971 | 16001.25 | 4.89% |
| 2025-03-26 | 6.78 | 6.92 | -0.10 | -1.42% | 6.78 | 7.00 | 369481 | 25366.16 | 7.56% |
| 2025-03-25 | 6.65 | 7.02 | 0.34 | 5.09% | 6.55 | 7.25 | 576895 | 39984.61 | 11.80% |
| 2025-03-24 | 6.54 | 6.68 | 0.13 | 1.98% | 6.39 | 6.68 | 336712 | 21941.45 | 6.89% |
| 2025-03-21 | 6.61 | 6.55 | -0.18 | -2.67% | 6.46 | 6.77 | 470557 | 31059.40 | 9.63% |
| 2025-03-20 | 6.13 | 6.73 | 0.61 | 9.97% | 6.13 | 6.73 | 173312 | 11477.69 | 3.55% |
| 2025-03-19 | 6.14 | 6.12 | -0.04 | -0.65% | 6.09 | 6.16 | 58649 | 3585.50 | 1.20% |
| 2025-03-18 | 6.10 | 6.16 | 0.06 | 0.98% | 6.07 | 6.21 | 92548 | 5693.86 | 1.89% |
| 2025-03-17 | 6.21 | 6.10 | -0.10 | -1.61% | 6.07 | 6.22 | 117004 | 7169.79 | 2.39% |
| 2025-03-14 | 6.20 | 6.20 | 0.01 | 0.16% | 6.13 | 6.22 | 80326 | 4963.33 | 1.64% |
| 2025-03-13 | 6.17 | 6.19 | 0.01 | 0.16% | 6.08 | 6.23 | 85282 | 5243.36 | 1.74% |
| 2025-03-12 | 6.28 | 6.18 | -0.01 | -0.16% | 6.16 | 6.30 | 99329 | 6174.93 | 2.03% |
| 2025-03-11 | 6.10 | 6.19 | -0.01 | -0.16% | 6.04 | 6.20 | 108839 | 6651.51 | 2.23% |
| 2025-03-10 | 6.14 | 6.20 | 0.02 | 0.32% | 6.14 | 6.27 | 103219 | 6396.13 | 2.11% |
| 2025-03-07 | 6.20 | 6.18 | -0.04 | -0.64% | 6.10 | 6.24 | 137220 | 8465.68 | 2.81% |
| 2025-03-06 | 6.31 | 6.22 | -0.07 | -1.11% | 6.18 | 6.32 | 161439 | 10043.00 | 3.30% |
| 2025-03-05 | 6.35 | 6.29 | -0.05 | -0.79% | 6.15 | 6.42 | 169286 | 10565.39 | 3.46% |
| 2025-03-04 | 6.11 | 6.34 | 0.14 | 2.26% | 6.11 | 6.38 | 240867 | 15141.47 | 4.93% |
| 2025-03-03 | 6.25 | 6.20 | -0.01 | -0.16% | 6.13 | 6.34 | 307335 | 19131.62 | 6.29% |
| 2025-02-28 | 6.00 | 6.21 | 0.18 | 2.99% | 5.85 | 6.60 | 466238 | 28967.85 | 9.54% |
| 2025-02-27 | 6.09 | 6.03 | -0.08 | -1.31% | 5.98 | 6.23 | 269718 | 16376.08 | 5.52% |
| 2025-02-26 | 6.12 | 6.11 | 0.19 | 3.21% | 6.05 | 6.28 | 380030 | 23347.68 | 7.77% |
| 2025-02-25 | 5.68 | 5.92 | 0.18 | 3.14% | 5.67 | 6.31 | 481403 | 28872.63 | 9.85% |
| 2025-02-24 | 5.58 | 5.74 | 0.13 | 2.32% | 5.56 | 5.76 | 165137 | 9341.05 | 3.38% |
| 2025-02-21 | 5.72 | 5.61 | -0.02 | -0.36% | 5.55 | 5.76 | 127052 | 7125.46 | 2.60% |
| 2025-02-20 | 5.48 | 5.63 | 0.15 | 2.74% | 5.43 | 5.64 | 113576 | 6320.00 | 2.32% |
| 2025-02-19 | 5.43 | 5.48 | 0.05 | 0.92% | 5.40 | 5.49 | 76706 | 4174.92 | 1.57% |
| 2025-02-18 | 5.60 | 5.43 | -0.19 | -3.38% | 5.40 | 5.62 | 104156 | 5738.87 | 2.13% |
| 2025-02-17 | 5.56 | 5.62 | 0.06 | 1.08% | 5.51 | 5.64 | 85794 | 4784.36 | 1.76% |
深证大盘股票行情在线 K线走势图
