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 |
|---|
| 2026-03-26 | 7.34 | 7.11 | -0.23 | -3.13% | 7.07 | 7.34 | 100357 | 7179.21 | 1.95% | 0.00 |
| 2026-03-25 | 7.23 | 7.34 | 0.11 | 1.52% | 7.20 | 7.37 | 99600 | 7274.24 | 1.93% | 0.00 |
| 2026-03-24 | 7.03 | 7.23 | 0.38 | 5.55% | 6.89 | 7.24 | 149061 | 10529.87 | 2.89% | 0.00 |
| 2026-03-23 | 7.25 | 6.85 | -0.50 | -6.80% | 6.76 | 7.28 | 178072 | 12558.81 | 3.45% | 0.00 |
| 2026-03-20 | 7.57 | 7.35 | -0.22 | -2.91% | 7.35 | 7.73 | 154762 | 11585.95 | 3.00% | 0.00 |
| 2026-03-19 | 7.62 | 7.57 | -0.12 | -1.56% | 7.52 | 7.73 | 96275 | 7336.84 | 1.87% | 0.00 |
| 2026-03-18 | 7.59 | 7.69 | 0.12 | 1.59% | 7.56 | 7.78 | 113052 | 8662.38 | 2.19% | 0.00 |
| 2026-03-17 | 7.80 | 7.57 | -0.20 | -2.57% | 7.56 | 7.86 | 108370 | 8337.46 | 2.10% | 0.00 |
| 2026-03-16 | 7.95 | 7.77 | -0.15 | -1.89% | 7.70 | 7.98 | 124932 | 9747.37 | 2.42% | 0.00 |
| 2026-03-13 | 8.06 | 7.92 | -0.15 | -1.86% | 7.89 | 8.09 | 126817 | 10120.97 | 2.46% | 0.00 |
| 2026-03-12 | 8.19 | 8.07 | -0.13 | -1.59% | 7.95 | 8.19 | 153930 | 12399.27 | 2.98% | 0.00 |
| 2026-03-11 | 8.10 | 8.20 | 0.10 | 1.23% | 7.94 | 8.25 | 218042 | 17724.12 | 4.23% | 0.00 |
| 2026-03-10 | 8.10 | 8.10 | -0.02 | -0.25% | 8.03 | 8.23 | 154378 | 12527.32 | 2.99% | 0.00 |
| 2026-03-09 | 7.93 | 8.12 | 0.05 | 0.62% | 7.92 | 8.15 | 192944 | 15603.58 | 3.74% | 0.00 |
| 2026-03-06 | 7.96 | 8.07 | 0.07 | 0.88% | 7.96 | 8.16 | 179138 | 14455.78 | 3.47% | 0.00 |
| 2026-03-05 | 7.78 | 8.00 | 0.30 | 3.90% | 7.78 | 8.08 | 213689 | 17037.12 | 4.14% | 0.00 |
| 2026-03-04 | 7.55 | 7.70 | 0.09 | 1.18% | 7.51 | 7.77 | 114084 | 8745.76 | 2.21% | 0.00 |
| 2026-03-03 | 7.84 | 7.61 | -0.18 | -2.31% | 7.56 | 7.85 | 132881 | 10248.21 | 2.58% | 0.00 |
| 2026-03-02 | 7.82 | 7.79 | -0.14 | -1.77% | 7.70 | 7.98 | 115734 | 9037.19 | 2.24% | 0.00 |
| 2026-02-27 | 7.91 | 7.93 | 0.01 | 0.13% | 7.82 | 8.00 | 133769 | 10581.54 | 2.59% | 0.00 |
| 2026-02-26 | 7.80 | 7.92 | 0.12 | 1.54% | 7.72 | 7.95 | 139098 | 10928.09 | 2.70% | 0.00 |
| 2026-02-25 | 7.75 | 7.80 | 0.20 | 2.63% | 7.67 | 7.92 | 172104 | 13386.06 | 3.34% | 0.00 |
| 2026-02-24 | 7.47 | 7.60 | 0.18 | 2.43% | 7.46 | 7.60 | 81039 | 6134.37 | 1.57% | 0.00 |
| 2026-02-13 | 7.55 | 7.42 | -0.13 | -1.72% | 7.40 | 7.57 | 68457 | 5119.55 | 1.33% | 0.00 |
| 2026-02-12 | 7.58 | 7.55 | -0.01 | -0.13% | 7.47 | 7.64 | 74870 | 5670.16 | 1.45% | 0.00 |
| 2026-02-11 | 7.55 | 7.56 | 0.02 | 0.27% | 7.51 | 7.62 | 66935 | 5067.50 | 1.30% | 0.00 |
| 2026-02-10 | 7.53 | 7.54 | 0.01 | 0.13% | 7.48 | 7.60 | 76543 | 5784.52 | 1.48% | 0.00 |
| 2026-02-09 | 7.46 | 7.53 | 0.16 | 2.17% | 7.42 | 7.55 | 84011 | 6300.89 | 1.63% | 0.00 |
| 2026-02-06 | 7.26 | 7.37 | 0.05 | 0.68% | 7.24 | 7.47 | 93997 | 6957.86 | 1.82% | 2.00 |
| 2026-02-05 | 7.53 | 7.32 | -0.24 | -3.17% | 7.32 | 7.54 | 117215 | 8687.17 | 2.27% | 0.00 |
| 2026-02-04 | 7.32 | 7.56 | 0.17 | 2.30% | 7.32 | 7.65 | 142245 | 10734.87 | 2.76% | 0.00 |
| 2026-02-03 | 7.35 | 7.39 | 0.08 | 1.09% | 7.28 | 7.43 | 89721 | 6608.92 | 1.74% | 0.00 |
| 2026-02-02 | 7.28 | 7.31 | -0.02 | -0.27% | 7.26 | 7.48 | 108833 | 8052.07 | 2.11% | 0.00 |
| 2026-01-30 | 7.25 | 7.33 | 0.03 | 0.41% | 7.20 | 7.36 | 88187 | 6429.27 | 1.71% | 0.00 |
| 2026-01-29 | 7.38 | 7.30 | -0.09 | -1.22% | 7.24 | 7.46 | 111628 | 8198.88 | 2.16% | 0.00 |
| 2026-01-28 | 7.53 | 7.39 | -0.15 | -1.99% | 7.38 | 7.55 | 87063 | 6467.42 | 1.69% | 0.00 |
| 2026-01-27 | 7.60 | 7.54 | -0.11 | -1.44% | 7.36 | 7.67 | 106122 | 7931.77 | 2.06% | 0.00 |
| 2026-01-26 | 7.67 | 7.65 | -0.02 | -0.26% | 7.56 | 7.79 | 121304 | 9307.95 | 2.35% | 2.00 |
| 2026-01-23 | 7.62 | 7.67 | 0.09 | 1.19% | 7.54 | 7.69 | 105538 | 8048.86 | 2.05% | 0.00 |
| 2026-01-22 | 7.37 | 7.58 | 0.20 | 2.71% | 7.32 | 7.60 | 150315 | 11306.68 | 2.91% | 0.00 |
| 2026-01-21 | 7.40 | 7.38 | -0.05 | -0.67% | 7.27 | 7.46 | 146678 | 10778.69 | 2.84% | 0.00 |
| 2026-01-20 | 7.53 | 7.43 | -0.30 | -3.88% | 7.37 | 7.53 | 245307 | 18243.38 | 4.76% | 0.00 |
| 2026-01-19 | 7.45 | 7.73 | 0.25 | 3.34% | 7.40 | 7.78 | 178554 | 13725.24 | 3.46% | 0.00 |
| 2026-01-16 | 7.50 | 7.48 | 0.00 | 0.00% | 7.45 | 7.64 | 134620 | 10137.81 | 2.61% | 0.00 |
| 2026-01-15 | 7.41 | 7.48 | 0.04 | 0.54% | 7.33 | 7.50 | 106416 | 7922.15 | 2.06% | 0.00 |
| 2026-01-14 | 7.45 | 7.44 | -0.04 | -0.53% | 7.31 | 7.55 | 167502 | 12465.94 | 3.25% | 0.00 |
| 2026-01-13 | 7.42 | 7.48 | 0.06 | 0.81% | 7.30 | 7.57 | 167312 | 12466.63 | 3.24% | 5.00 |
| 2026-01-12 | 7.37 | 7.42 | 0.04 | 0.54% | 7.31 | 7.44 | 110751 | 8171.86 | 2.15% | 0.00 |
| 2026-01-09 | 7.31 | 7.38 | 0.06 | 0.82% | 7.27 | 7.39 | 106067 | 7786.13 | 2.06% | 0.00 |
| 2026-01-08 | 7.15 | 7.32 | 0.15 | 2.09% | 7.15 | 7.44 | 119993 | 8775.00 | 2.33% | 0.00 |
| 2026-01-07 | 7.22 | 7.17 | -0.09 | -1.24% | 7.16 | 7.29 | 81064 | 5843.73 | 1.57% | 0.00 |
| 2026-01-06 | 7.18 | 7.26 | 0.02 | 0.28% | 7.13 | 7.32 | 123769 | 8955.75 | 2.40% | 0.00 |
| 2026-01-05 | 7.24 | 7.24 | 0.08 | 1.12% | 7.17 | 7.30 | 80332 | 5823.36 | 1.56% | 0.00 |
| 2025-12-31 | 7.15 | 7.16 | 0.02 | 0.28% | 7.04 | 7.19 | 102323 | 7281.60 | 1.98% | 0.00 |
| 2025-12-30 | 7.18 | 7.14 | -0.07 | -0.97% | 7.10 | 7.25 | 72054 | 5166.79 | 1.40% | 0.00 |
| 2025-12-29 | 7.34 | 7.21 | -0.14 | -1.90% | 7.19 | 7.35 | 85365 | 6187.74 | 1.65% | 0.00 |
| 2025-12-26 | 7.45 | 7.35 | -0.12 | -1.61% | 7.34 | 7.46 | 65889 | 4869.16 | 1.28% | 0.00 |
| 2025-12-25 | 7.45 | 7.47 | 0.01 | 0.13% | 7.37 | 7.47 | 61320 | 4551.46 | 1.19% | 0.00 |
| 2025-12-24 | 7.29 | 7.46 | 0.17 | 2.33% | 7.24 | 7.46 | 78344 | 5803.53 | 1.52% | 0.00 |
| 2025-12-23 | 7.25 | 7.29 | 0.04 | 0.55% | 7.20 | 7.36 | 73387 | 5330.36 | 1.42% | 0.00 |
| 2025-12-22 | 7.27 | 7.25 | -0.04 | -0.55% | 7.24 | 7.40 | 51853 | 3793.28 | 1.01% | 0.00 |
| 2025-12-19 | 7.17 | 7.29 | 0.12 | 1.67% | 7.16 | 7.30 | 70359 | 5109.95 | 1.36% | 0.00 |
| 2025-12-18 | 7.11 | 7.17 | 0.01 | 0.14% | 7.07 | 7.22 | 63633 | 4557.50 | 1.23% | 0.00 |
| 2025-12-17 | 7.16 | 7.16 | -0.01 | -0.14% | 6.97 | 7.18 | 107675 | 7613.46 | 2.09% | 0.00 |
| 2025-12-16 | 7.39 | 7.17 | -0.22 | -2.98% | 7.14 | 7.43 | 97578 | 7042.20 | 1.89% | 0.00 |
| 2025-12-15 | 7.22 | 7.39 | 0.13 | 1.79% | 7.18 | 7.46 | 83278 | 6117.97 | 1.61% | 0.00 |
| 2025-12-12 | 7.21 | 7.26 | 0.05 | 0.69% | 7.21 | 7.35 | 79190 | 5778.31 | 1.54% | 0.00 |
| 2025-12-11 | 7.28 | 7.21 | -0.09 | -1.23% | 7.20 | 7.41 | 74221 | 5406.26 | 1.44% | 0.00 |
| 2025-12-10 | 7.41 | 7.30 | -0.12 | -1.62% | 7.22 | 7.45 | 84569 | 6174.85 | 1.64% | 0.00 |
| 2025-12-09 | 7.44 | 7.42 | -0.03 | -0.40% | 7.40 | 7.59 | 70764 | 5289.58 | 1.37% | 0.00 |
| 2025-12-08 | 7.53 | 7.45 | -0.07 | -0.93% | 7.43 | 7.55 | 67349 | 5044.98 | 1.31% | 0.00 |
| 2025-12-05 | 7.34 | 7.52 | 0.16 | 2.17% | 7.30 | 7.52 | 74110 | 5504.22 | 1.44% | 0.00 |
| 2025-12-04 | 7.48 | 7.36 | -0.13 | -1.74% | 7.35 | 7.53 | 66662 | 4937.82 | 1.29% | 0.00 |
| 2025-12-03 | 7.58 | 7.49 | -0.09 | -1.19% | 7.46 | 7.61 | 65563 | 4924.53 | 1.27% | 0.00 |
| 2025-12-02 | 7.63 | 7.58 | -0.07 | -0.92% | 7.48 | 7.65 | 69946 | 5298.57 | 1.36% | 0.00 |
| 2025-12-01 | 7.68 | 7.65 | -0.03 | -0.39% | 7.61 | 7.77 | 66340 | 5089.64 | 1.29% | 0.00 |
| 2025-11-28 | 7.50 | 7.68 | 0.18 | 2.40% | 7.44 | 7.68 | 77259 | 5855.42 | 1.50% | 0.00 |
| 2025-11-27 | 7.49 | 7.50 | 0.01 | 0.13% | 7.45 | 7.59 | 64192 | 4834.96 | 1.24% | 0.00 |
| 2025-11-26 | 7.55 | 7.49 | -0.07 | -0.93% | 7.47 | 7.66 | 62711 | 4749.33 | 1.22% | 0.00 |
| 2025-11-25 | 7.49 | 7.56 | 0.10 | 1.34% | 7.49 | 7.68 | 79719 | 6054.66 | 1.55% | 0.00 |
深证大盘股票行情在线 K线走势图
龙源技术(300105)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
