龙源技术(300105)股票行情
龙源技术(300105)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 |
|---|
| 2025-08-01 | 7.41 | 7.54 | 0.12 | 1.62% | 7.41 | 7.55 | 102653 | 7704.18 | 1.99% | 0.00 |
| 2025-07-31 | 7.55 | 7.42 | -0.12 | -1.59% | 7.40 | 7.58 | 96978 | 7255.84 | 1.88% | 0.00 |
| 2025-07-30 | 7.58 | 7.54 | -0.06 | -0.79% | 7.46 | 7.61 | 99716 | 7518.75 | 1.93% | 0.00 |
| 2025-07-29 | 7.65 | 7.60 | -0.05 | -0.65% | 7.48 | 7.67 | 120950 | 9126.01 | 2.35% | 0.00 |
| 2025-07-28 | 7.62 | 7.65 | 0.05 | 0.66% | 7.57 | 7.67 | 98350 | 7504.34 | 1.91% | 0.00 |
| 2025-07-25 | 7.65 | 7.60 | -0.05 | -0.65% | 7.54 | 7.66 | 120177 | 9107.05 | 2.33% | 0.00 |
| 2025-07-24 | 7.67 | 7.65 | 0.00 | 0.00% | 7.62 | 7.69 | 117353 | 8976.25 | 2.28% | 0.00 |
| 2025-07-23 | 7.72 | 7.65 | -0.10 | -1.29% | 7.62 | 7.77 | 150525 | 11577.22 | 2.92% | 0.00 |
| 2025-07-22 | 7.74 | 7.75 | 0.01 | 0.13% | 7.61 | 7.76 | 135319 | 10409.81 | 2.63% | 0.00 |
| 2025-07-21 | 7.63 | 7.74 | 0.11 | 1.44% | 7.61 | 7.75 | 180475 | 13875.37 | 3.50% | 0.00 |
| 2025-07-18 | 7.62 | 7.63 | 0.04 | 0.53% | 7.54 | 7.64 | 134889 | 10220.26 | 2.62% | 0.00 |
| 2025-07-17 | 7.59 | 7.59 | 0.01 | 0.13% | 7.53 | 7.61 | 123958 | 9389.19 | 2.40% | 0.00 |
| 2025-07-16 | 7.75 | 7.58 | -0.11 | -1.43% | 7.55 | 7.75 | 169915 | 12951.12 | 3.30% | 0.00 |
| 2025-07-15 | 7.87 | 7.69 | -0.18 | -2.29% | 7.63 | 7.89 | 195865 | 15106.89 | 3.80% | 0.00 |
| 2025-07-14 | 7.85 | 7.87 | 0.04 | 0.51% | 7.81 | 7.99 | 208794 | 16472.22 | 4.05% | 0.00 |
| 2025-07-11 | 7.90 | 7.83 | -0.28 | -3.45% | 7.69 | 7.92 | 352958 | 27483.28 | 6.85% | 0.00 |
| 2025-07-10 | 8.22 | 8.11 | -0.12 | -1.46% | 8.08 | 8.40 | 271720 | 22223.83 | 5.27% | 0.00 |
| 2025-07-09 | 8.00 | 8.23 | 0.22 | 2.75% | 7.95 | 8.53 | 391092 | 32167.11 | 7.59% | 4.00 |
| 2025-07-08 | 7.94 | 8.01 | 0.04 | 0.50% | 7.78 | 8.03 | 213324 | 16869.71 | 4.14% | 20.00 |
| 2025-07-07 | 7.88 | 7.97 | 0.13 | 1.66% | 7.76 | 7.97 | 208718 | 16403.57 | 4.05% | 0.00 |
| 2025-07-04 | 7.77 | 7.84 | 0.02 | 0.26% | 7.73 | 8.02 | 224253 | 17714.70 | 4.35% | 0.00 |
| 2025-07-03 | 7.74 | 7.82 | 0.09 | 1.16% | 7.69 | 7.92 | 160927 | 12563.33 | 3.12% | 0.00 |
| 2025-07-02 | 7.64 | 7.73 | 0.06 | 0.78% | 7.61 | 7.78 | 132846 | 10234.80 | 2.58% | 0.00 |
| 2025-07-01 | 7.73 | 7.67 | -0.04 | -0.52% | 7.61 | 7.77 | 124220 | 9524.65 | 2.41% | 0.00 |
| 2025-06-30 | 7.64 | 7.71 | 0.16 | 2.12% | 7.61 | 7.74 | 121190 | 9297.07 | 2.35% | 0.00 |
| 2025-06-27 | 7.49 | 7.55 | 0.06 | 0.80% | 7.49 | 7.68 | 127449 | 9648.04 | 2.47% | 0.00 |
| 2025-06-26 | 7.54 | 7.49 | -0.07 | -0.93% | 7.42 | 7.58 | 100835 | 7566.64 | 1.96% | 0.00 |
| 2025-06-25 | 7.50 | 7.56 | 0.06 | 0.80% | 7.44 | 7.56 | 123428 | 9273.17 | 2.39% | 0.00 |
| 2025-06-24 | 7.45 | 7.50 | 0.10 | 1.35% | 7.38 | 7.52 | 137046 | 10253.01 | 2.66% | 0.00 |
| 2025-06-23 | 7.16 | 7.40 | 0.20 | 2.78% | 7.11 | 7.44 | 109949 | 8054.60 | 2.13% | 0.00 |
| 2025-06-20 | 7.31 | 7.20 | -0.05 | -0.69% | 7.20 | 7.48 | 117330 | 8592.45 | 2.28% | 0.00 |
| 2025-06-19 | 7.52 | 7.25 | -0.28 | -3.72% | 7.21 | 7.58 | 152297 | 11221.69 | 2.95% | 0.00 |
| 2025-06-18 | 7.36 | 7.53 | 0.13 | 1.76% | 7.31 | 7.57 | 140036 | 10463.29 | 2.72% | 0.00 |
| 2025-06-17 | 7.39 | 7.40 | 0.02 | 0.27% | 7.33 | 7.42 | 61165 | 4511.14 | 1.19% | 0.00 |
| 2025-06-16 | 7.32 | 7.38 | 0.06 | 0.82% | 7.27 | 7.41 | 58671 | 4321.03 | 1.14% | 0.00 |
| 2025-06-13 | 7.36 | 7.32 | -0.09 | -1.21% | 7.30 | 7.46 | 85015 | 6262.77 | 1.65% | 0.00 |
| 2025-06-12 | 7.40 | 7.41 | 0.01 | 0.14% | 7.32 | 7.43 | 75927 | 5603.00 | 1.47% | 0.00 |
| 2025-06-11 | 7.40 | 7.40 | -0.02 | -0.27% | 7.36 | 7.49 | 87394 | 6490.24 | 1.70% | 0.00 |
| 2025-06-10 | 7.47 | 7.42 | -0.05 | -0.67% | 7.32 | 7.50 | 110522 | 8194.63 | 2.14% | 0.00 |
| 2025-06-09 | 7.42 | 7.47 | 0.02 | 0.27% | 7.40 | 7.51 | 107610 | 8022.16 | 2.09% | 0.00 |
| 2025-06-06 | 7.42 | 7.45 | 0.04 | 0.54% | 7.33 | 7.46 | 127127 | 9405.69 | 2.47% | 4.00 |
| 2025-06-05 | 7.61 | 7.41 | -0.14 | -1.85% | 7.38 | 7.68 | 231944 | 17359.37 | 4.50% | 0.00 |
| 2025-06-04 | 7.33 | 7.55 | 0.27 | 3.71% | 7.29 | 7.67 | 263186 | 19854.33 | 5.11% | 0.00 |
| 2025-06-03 | 7.15 | 7.28 | 0.11 | 1.53% | 7.10 | 7.38 | 107945 | 7864.99 | 2.09% | 0.00 |
| 2025-05-30 | 7.37 | 7.17 | -0.22 | -2.98% | 7.15 | 7.40 | 126388 | 9157.66 | 2.45% | 0.00 |
| 2025-05-29 | 7.23 | 7.39 | 0.15 | 2.07% | 7.20 | 7.45 | 160249 | 11790.11 | 3.12% | 0.00 |
| 2025-05-28 | 7.23 | 7.24 | -0.01 | -0.14% | 7.21 | 7.38 | 105360 | 7673.31 | 2.05% | 0.00 |
| 2025-05-27 | 7.23 | 7.25 | 0.05 | 0.69% | 7.14 | 7.29 | 82850 | 5978.15 | 1.61% | 0.00 |
| 2025-05-26 | 7.07 | 7.20 | 0.15 | 2.13% | 7.06 | 7.33 | 116221 | 8380.24 | 2.26% | 0.00 |
| 2025-05-23 | 7.14 | 7.05 | -0.05 | -0.70% | 7.02 | 7.19 | 85762 | 6099.44 | 1.67% | 0.00 |
| 2025-05-22 | 7.27 | 7.20 | -0.11 | -1.50% | 7.19 | 7.35 | 91008 | 6604.61 | 1.77% | 0.00 |
| 2025-05-21 | 7.38 | 7.31 | -0.07 | -0.95% | 7.28 | 7.41 | 80824 | 5922.28 | 1.57% | 0.00 |
| 2025-05-20 | 7.34 | 7.38 | 0.03 | 0.41% | 7.29 | 7.41 | 92701 | 6829.52 | 1.81% | 0.00 |
| 2025-05-19 | 7.28 | 7.35 | 0.09 | 1.24% | 7.20 | 7.36 | 95987 | 6991.60 | 1.87% | 0.00 |
| 2025-05-16 | 7.31 | 7.26 | -0.02 | -0.27% | 7.25 | 7.48 | 138670 | 10186.56 | 2.70% | 0.00 |
| 2025-05-15 | 7.31 | 7.28 | 0.01 | 0.14% | 7.25 | 7.43 | 143062 | 10479.62 | 2.79% | 0.00 |
| 2025-05-14 | 7.24 | 7.27 | 0.07 | 0.97% | 7.16 | 7.29 | 108752 | 7867.70 | 2.12% | 0.00 |
| 2025-05-13 | 7.30 | 7.20 | -0.01 | -0.14% | 7.11 | 7.31 | 89449 | 6436.35 | 1.74% | 0.00 |
| 2025-05-12 | 7.30 | 7.21 | -0.05 | -0.69% | 7.17 | 7.36 | 122715 | 8865.76 | 2.39% | 0.00 |
| 2025-05-09 | 7.30 | 7.26 | -0.08 | -1.09% | 7.18 | 7.33 | 158222 | 11494.06 | 3.08% | 0.00 |
| 2025-05-08 | 7.30 | 7.34 | -0.03 | -0.41% | 7.22 | 7.52 | 201953 | 14884.99 | 3.94% | 0.00 |
| 2025-05-07 | 7.08 | 7.37 | 0.35 | 4.99% | 7.03 | 7.50 | 291405 | 21065.04 | 5.68% | 10.00 |
| 2025-05-06 | 6.88 | 7.02 | 0.15 | 2.18% | 6.88 | 7.04 | 106479 | 7441.33 | 2.07% | 0.00 |
| 2025-04-30 | 6.82 | 6.87 | 0.08 | 1.18% | 6.82 | 6.93 | 94628 | 6516.46 | 1.84% | 0.00 |
| 2025-04-29 | 6.81 | 6.79 | -0.09 | -1.31% | 6.74 | 6.86 | 116804 | 7944.85 | 2.28% | 0.00 |
| 2025-04-28 | 6.88 | 6.88 | 0.09 | 1.33% | 6.81 | 7.10 | 180687 | 12462.62 | 3.52% | 0.00 |
| 2025-04-25 | 6.75 | 6.79 | 0.27 | 4.14% | 6.73 | 6.93 | 240363 | 16351.03 | 4.68% | 0.00 |
| 2025-04-24 | 6.45 | 6.52 | 0.06 | 0.93% | 6.42 | 6.59 | 106351 | 6910.95 | 2.07% | 0.00 |
| 2025-04-23 | 6.45 | 6.46 | 0.05 | 0.78% | 6.41 | 6.51 | 72774 | 4701.81 | 1.42% | 0.00 |
| 2025-04-22 | 6.43 | 6.41 | 0.03 | 0.47% | 6.35 | 6.46 | 70873 | 4534.05 | 1.38% | 0.00 |
| 2025-04-21 | 6.22 | 6.38 | 0.10 | 1.59% | 6.22 | 6.38 | 69362 | 4398.47 | 1.35% | 0.00 |
| 2025-04-18 | 6.26 | 6.28 | 0.01 | 0.16% | 6.19 | 6.32 | 59376 | 3712.20 | 1.16% | 0.00 |
| 2025-04-17 | 6.24 | 6.27 | 0.01 | 0.16% | 6.21 | 6.36 | 68823 | 4345.25 | 1.34% | 0.00 |
| 2025-04-16 | 6.37 | 6.26 | -0.19 | -2.95% | 6.16 | 6.46 | 89308 | 5617.34 | 1.74% | 0.00 |
| 2025-04-15 | 6.50 | 6.45 | -0.05 | -0.77% | 6.39 | 6.58 | 78940 | 5093.14 | 1.54% | 0.00 |
| 2025-04-14 | 6.37 | 6.50 | 0.20 | 3.17% | 6.37 | 6.65 | 147707 | 9592.82 | 2.88% | 0.00 |
| 2025-04-11 | 6.26 | 6.30 | 0.00 | 0.00% | 6.20 | 6.41 | 97723 | 6204.86 | 1.90% | 0.00 |
| 2025-04-10 | 6.39 | 6.30 | 0.04 | 0.64% | 6.30 | 6.53 | 129454 | 8295.17 | 2.52% | 0.00 |
| 2025-04-09 | 6.03 | 6.26 | 0.15 | 2.45% | 5.63 | 6.34 | 159788 | 9643.54 | 3.11% | 0.00 |
| 2025-04-08 | 5.93 | 6.11 | 0.23 | 3.91% | 5.92 | 6.21 | 153817 | 9352.55 | 3.00% | 0.00 |
深证大盘股票行情在线 K线走势图
