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 |
|---|
| 2025-04-30 | 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 |
| 2025-04-07 | 6.75 | 5.88 | -1.19 | -16.83% | 5.71 | 6.75 | 236262 | 14463.33 | 4.60% | 0.00 |
| 2025-04-03 | 6.97 | 7.07 | 0.01 | 0.14% | 6.93 | 7.13 | 93342 | 6579.70 | 1.82% | 0.00 |
| 2025-04-02 | 7.08 | 7.06 | -0.05 | -0.70% | 7.00 | 7.14 | 81033 | 5728.44 | 1.58% | 0.00 |
| 2025-04-01 | 7.07 | 7.11 | 0.15 | 2.16% | 6.99 | 7.21 | 118678 | 8454.78 | 2.31% | 0.00 |
| 2025-03-31 | 6.98 | 6.96 | -0.08 | -1.14% | 6.84 | 7.11 | 123489 | 8578.13 | 2.41% | 0.00 |
| 2025-03-28 | 7.15 | 7.04 | -0.12 | -1.68% | 7.02 | 7.27 | 140457 | 10005.17 | 2.74% | 0.00 |
| 2025-03-27 | 7.36 | 7.16 | -0.20 | -2.72% | 7.12 | 7.37 | 173679 | 12486.15 | 3.38% | 0.00 |
| 2025-03-26 | 7.55 | 7.36 | -0.19 | -2.52% | 7.34 | 7.55 | 261221 | 19350.58 | 5.09% | 0.00 |
| 2025-03-25 | 7.18 | 7.55 | 0.35 | 4.86% | 7.15 | 7.68 | 373160 | 28024.24 | 7.27% | 0.00 |
| 2025-03-24 | 7.35 | 7.20 | -0.17 | -2.31% | 6.99 | 7.42 | 203638 | 14625.08 | 3.97% | 0.00 |
| 2025-03-21 | 7.26 | 7.37 | 0.04 | 0.55% | 7.26 | 7.55 | 194165 | 14411.50 | 3.78% | 0.00 |
| 2025-03-20 | 7.38 | 7.33 | -0.02 | -0.27% | 7.30 | 7.43 | 123013 | 9054.24 | 2.40% | 15.00 |
| 2025-03-19 | 7.40 | 7.35 | -0.13 | -1.74% | 7.30 | 7.44 | 167992 | 12341.88 | 3.27% | 6.00 |
| 2025-03-18 | 7.28 | 7.48 | 0.22 | 3.03% | 7.28 | 7.57 | 273814 | 20358.00 | 5.34% | 0.00 |
| 2025-03-17 | 7.24 | 7.26 | 0.02 | 0.28% | 7.18 | 7.33 | 121126 | 8780.49 | 2.36% | 0.00 |
| 2025-03-14 | 7.16 | 7.24 | 0.00 | 0.00% | 7.10 | 7.33 | 148826 | 10729.90 | 2.90% | 0.00 |
| 2025-03-13 | 7.20 | 7.24 | 0.02 | 0.28% | 7.14 | 7.39 | 199715 | 14477.12 | 3.89% | 0.00 |
| 2025-03-12 | 7.01 | 7.22 | 0.24 | 3.44% | 6.99 | 7.29 | 213022 | 15266.52 | 4.15% | 0.00 |
| 2025-03-11 | 6.92 | 6.98 | -0.01 | -0.14% | 6.85 | 6.99 | 81894 | 5662.12 | 1.60% | 0.00 |
| 2025-03-10 | 7.05 | 6.99 | -0.02 | -0.29% | 6.95 | 7.09 | 74798 | 5252.54 | 1.46% | 0.00 |
| 2025-03-07 | 7.14 | 7.01 | -0.07 | -0.99% | 6.94 | 7.15 | 122844 | 8643.99 | 2.39% | 0.00 |
| 2025-03-06 | 6.93 | 7.08 | 0.18 | 2.61% | 6.91 | 7.12 | 120549 | 8514.34 | 2.35% | 0.00 |
| 2025-03-05 | 6.95 | 6.90 | -0.05 | -0.72% | 6.81 | 7.00 | 71650 | 4925.01 | 1.40% | 0.00 |
| 2025-03-04 | 6.76 | 6.95 | 0.14 | 2.06% | 6.74 | 6.96 | 72738 | 5005.54 | 1.42% | 0.00 |
| 2025-03-03 | 6.91 | 6.81 | -0.08 | -1.16% | 6.78 | 7.05 | 100384 | 6948.26 | 1.96% | 0.00 |
| 2025-02-28 | 7.06 | 6.89 | -0.22 | -3.09% | 6.86 | 7.09 | 102286 | 7131.41 | 1.99% | 0.00 |
| 2025-02-27 | 7.15 | 7.11 | -0.03 | -0.42% | 6.96 | 7.17 | 115092 | 8140.63 | 2.24% | 0.00 |
| 2025-02-26 | 7.05 | 7.14 | 0.08 | 1.13% | 7.05 | 7.18 | 121392 | 8657.63 | 2.37% | 0.00 |
| 2025-02-25 | 7.01 | 7.06 | -0.04 | -0.56% | 6.91 | 7.15 | 132292 | 9331.79 | 2.58% | 0.00 |
| 2025-02-24 | 7.08 | 7.10 | 0.00 | 0.00% | 6.93 | 7.10 | 172036 | 12072.03 | 3.35% | 0.00 |
| 2025-02-21 | 7.05 | 7.10 | 0.03 | 0.42% | 7.02 | 7.16 | 143386 | 10181.10 | 2.79% | 0.00 |
| 2025-02-20 | 7.14 | 7.07 | -0.09 | -1.26% | 6.99 | 7.19 | 173091 | 12184.77 | 3.37% | 5.00 |
| 2025-02-19 | 6.83 | 7.16 | 0.36 | 5.29% | 6.76 | 7.33 | 241724 | 17131.34 | 4.71% | 0.00 |
| 2025-02-18 | 7.05 | 6.80 | -0.20 | -2.86% | 6.77 | 7.14 | 137986 | 9632.09 | 2.69% | 0.00 |
| 2025-02-17 | 6.86 | 7.00 | 0.14 | 2.04% | 6.86 | 7.03 | 120450 | 8375.04 | 2.35% | 0.00 |
| 2025-02-14 | 6.95 | 6.86 | 0.00 | 0.00% | 6.81 | 6.96 | 102114 | 7012.63 | 1.99% | 0.00 |
| 2025-02-13 | 7.06 | 6.86 | -0.24 | -3.38% | 6.85 | 7.08 | 132944 | 9245.23 | 2.59% | 0.00 |
| 2025-02-12 | 6.92 | 7.10 | 0.18 | 2.60% | 6.90 | 7.11 | 123129 | 8678.76 | 2.40% | 0.00 |
| 2025-02-11 | 6.98 | 6.92 | -0.08 | -1.14% | 6.85 | 7.00 | 86722 | 5984.57 | 1.69% | 0.00 |
| 2025-02-10 | 6.88 | 7.00 | 0.12 | 1.74% | 6.87 | 7.01 | 116106 | 8074.44 | 2.26% | 0.00 |
| 2025-02-07 | 6.80 | 6.88 | 0.07 | 1.03% | 6.77 | 6.95 | 125090 | 8597.42 | 2.44% | 0.00 |
| 2025-02-06 | 6.65 | 6.81 | 0.14 | 2.10% | 6.59 | 6.81 | 91068 | 6121.52 | 1.77% | 0.00 |
| 2025-02-05 | 6.65 | 6.67 | 0.03 | 0.45% | 6.58 | 6.73 | 76234 | 5070.92 | 1.49% | 0.00 |
| 2025-01-27 | 6.74 | 6.64 | -0.09 | -1.34% | 6.61 | 6.78 | 71219 | 4775.99 | 1.39% | 0.00 |
| 2025-01-24 | 6.63 | 6.73 | 0.08 | 1.20% | 6.59 | 6.75 | 84588 | 5639.85 | 1.65% | 0.00 |
| 2025-01-23 | 6.70 | 6.65 | -0.01 | -0.15% | 6.64 | 6.87 | 114740 | 7760.05 | 2.24% | 0.00 |
| 2025-01-22 | 6.65 | 6.66 | -0.04 | -0.60% | 6.60 | 6.80 | 103856 | 6947.67 | 2.02% | 0.00 |
| 2025-01-21 | 6.79 | 6.70 | -0.07 | -1.03% | 6.64 | 6.83 | 89175 | 5984.19 | 1.74% | 0.00 |
| 2025-01-20 | 6.75 | 6.77 | 0.09 | 1.35% | 6.65 | 6.81 | 110841 | 7468.56 | 2.16% | 0.00 |
| 2025-01-17 | 6.55 | 6.68 | 0.14 | 2.14% | 6.49 | 6.70 | 127861 | 8472.08 | 2.49% | 0.00 |
| 2025-01-16 | 6.51 | 6.54 | 0.09 | 1.40% | 6.46 | 6.67 | 119565 | 7850.34 | 2.33% | 0.00 |
| 2025-01-15 | 6.56 | 6.45 | -0.12 | -1.83% | 6.44 | 6.59 | 111992 | 7270.82 | 2.18% | 0.00 |
| 2025-01-14 | 6.32 | 6.57 | 0.31 | 4.95% | 6.29 | 6.57 | 148358 | 9593.39 | 2.89% | 31.00 |
| 2025-01-13 | 6.16 | 6.26 | 0.04 | 0.64% | 6.02 | 6.27 | 109551 | 6757.18 | 2.13% | 0.00 |
| 2025-01-10 | 6.61 | 6.22 | -0.44 | -6.61% | 6.18 | 6.68 | 181397 | 11652.23 | 3.53% | 0.00 |
| 2025-01-09 | 6.66 | 6.66 | -0.06 | -0.89% | 6.62 | 6.82 | 127482 | 8562.07 | 2.48% | 0.00 |
| 2025-01-08 | 6.81 | 6.72 | -0.17 | -2.47% | 6.46 | 6.84 | 206276 | 13765.53 | 4.02% | 0.00 |
| 2025-01-07 | 6.66 | 6.89 | 0.25 | 3.77% | 6.66 | 6.99 | 199398 | 13604.73 | 3.89% | 13.00 |
| 2025-01-06 | 6.69 | 6.64 | -0.08 | -1.19% | 6.51 | 6.83 | 150099 | 10000.55 | 2.92% | 0.00 |
| 2025-01-03 | 7.26 | 6.72 | -0.49 | -6.80% | 6.68 | 7.28 | 248140 | 17085.79 | 4.84% | 0.00 |
| 2025-01-02 | 7.60 | 7.21 | -0.42 | -5.50% | 7.09 | 7.68 | 293624 | 21522.31 | 5.72% | 0.00 |
| 2024-12-31 | 8.26 | 7.63 | -0.68 | -8.18% | 7.60 | 8.40 | 369610 | 29124.38 | 7.20% | 0.00 |
| 2024-12-30 | 8.50 | 8.31 | -0.37 | -4.26% | 8.15 | 8.51 | 318441 | 26550.85 | 6.20% | 0.00 |
深证大盘股票行情在线 K线走势图
