龙源技术(300105)股票行情 龙源技术股票行情 300105股票行情_爱股网
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 |
|---|
| 2025-10-24 | 7.83 | 7.71 | -0.15 | -1.91% | 7.69 | 7.88 | 135974 | 10545.52 | 2.64% | 0.00 |
| 2025-10-23 | 7.75 | 7.86 | 0.10 | 1.29% | 7.63 | 7.89 | 169033 | 13164.95 | 3.28% | 0.00 |
| 2025-10-22 | 7.62 | 7.76 | 0.08 | 1.04% | 7.60 | 7.86 | 152668 | 11829.73 | 2.96% | 0.00 |
| 2025-10-21 | 7.49 | 7.68 | 0.19 | 2.54% | 7.46 | 7.70 | 121739 | 9272.76 | 2.36% | 0.00 |
| 2025-10-20 | 7.42 | 7.49 | 0.12 | 1.63% | 7.40 | 7.52 | 76772 | 5726.95 | 1.49% | 0.00 |
| 2025-10-17 | 7.56 | 7.37 | -0.24 | -3.15% | 7.35 | 7.57 | 110853 | 8254.17 | 2.15% | 0.00 |
| 2025-10-16 | 7.54 | 7.61 | 0.07 | 0.93% | 7.44 | 7.66 | 140755 | 10649.26 | 2.73% | 0.00 |
| 2025-10-15 | 7.49 | 7.54 | 0.03 | 0.40% | 7.41 | 7.55 | 117297 | 8779.95 | 2.27% | 0.00 |
| 2025-10-14 | 7.56 | 7.51 | 0.06 | 0.81% | 7.48 | 7.67 | 199098 | 15066.14 | 3.86% | 0.00 |
| 2025-10-13 | 7.20 | 7.45 | 0.14 | 1.92% | 7.02 | 7.55 | 159049 | 11705.83 | 3.08% | 0.00 |
| 2025-10-10 | 7.20 | 7.31 | 0.11 | 1.53% | 7.13 | 7.38 | 99549 | 7268.60 | 1.93% | 0.00 |
| 2025-10-09 | 7.27 | 7.20 | 0.01 | 0.14% | 7.18 | 7.27 | 66776 | 4809.88 | 1.29% | 0.00 |
| 2025-09-30 | 7.19 | 7.19 | -0.01 | -0.14% | 7.14 | 7.26 | 54104 | 3890.19 | 1.05% | 0.00 |
| 2025-09-29 | 7.11 | 7.20 | 0.10 | 1.41% | 7.00 | 7.23 | 69636 | 4973.24 | 1.35% | 0.00 |
| 2025-09-26 | 7.03 | 7.10 | 0.05 | 0.71% | 7.01 | 7.16 | 59580 | 4236.64 | 1.16% | 0.00 |
| 2025-09-25 | 7.08 | 7.05 | -0.06 | -0.84% | 7.02 | 7.17 | 56480 | 4009.23 | 1.09% | 0.00 |
| 2025-09-24 | 7.03 | 7.11 | 0.05 | 0.71% | 7.00 | 7.12 | 49738 | 3527.29 | 0.96% | 0.00 |
| 2025-09-23 | 7.17 | 7.06 | -0.09 | -1.26% | 6.91 | 7.17 | 85815 | 6021.40 | 1.66% | 0.00 |
| 2025-09-22 | 7.26 | 7.15 | -0.07 | -0.97% | 7.08 | 7.26 | 68134 | 4869.08 | 1.32% | 0.00 |
| 2025-09-19 | 7.29 | 7.22 | -0.04 | -0.55% | 7.13 | 7.29 | 80553 | 5800.23 | 1.56% | 0.00 |
| 2025-09-18 | 7.39 | 7.26 | -0.13 | -1.76% | 7.20 | 7.40 | 97164 | 7118.58 | 1.88% | 0.00 |
| 2025-09-17 | 7.38 | 7.39 | 0.01 | 0.14% | 7.32 | 7.41 | 58951 | 4347.15 | 1.14% | 0.00 |
| 2025-09-16 | 7.37 | 7.38 | 0.03 | 0.41% | 7.27 | 7.38 | 65303 | 4789.27 | 1.27% | 0.00 |
| 2025-09-15 | 7.35 | 7.35 | 0.02 | 0.27% | 7.32 | 7.40 | 54217 | 3986.71 | 1.05% | 0.00 |
| 2025-09-12 | 7.43 | 7.33 | -0.09 | -1.21% | 7.33 | 7.44 | 55639 | 4105.78 | 1.08% | 0.00 |
| 2025-09-11 | 7.33 | 7.42 | 0.08 | 1.09% | 7.23 | 7.44 | 73766 | 5421.93 | 1.43% | 0.00 |
| 2025-09-10 | 7.36 | 7.34 | -0.02 | -0.27% | 7.29 | 7.39 | 58186 | 4266.82 | 1.13% | 0.00 |
| 2025-09-09 | 7.42 | 7.36 | -0.07 | -0.94% | 7.30 | 7.44 | 67905 | 5001.11 | 1.32% | 0.00 |
| 2025-09-08 | 7.41 | 7.43 | 0.01 | 0.13% | 7.35 | 7.47 | 80205 | 5945.83 | 1.55% | 0.00 |
| 2025-09-05 | 7.25 | 7.42 | 0.18 | 2.49% | 7.21 | 7.42 | 103976 | 7632.72 | 2.02% | 0.00 |
| 2025-09-04 | 7.18 | 7.24 | 0.05 | 0.70% | 7.11 | 7.33 | 104033 | 7535.02 | 2.02% | 0.00 |
| 2025-09-03 | 7.33 | 7.19 | -0.13 | -1.78% | 7.16 | 7.34 | 89833 | 6498.25 | 1.74% | 0.00 |
| 2025-09-02 | 7.41 | 7.32 | -0.11 | -1.48% | 7.19 | 7.44 | 141896 | 10356.81 | 2.75% | 0.00 |
| 2025-09-01 | 7.53 | 7.43 | -0.08 | -1.07% | 7.40 | 7.55 | 130281 | 9731.13 | 2.53% | 0.00 |
| 2025-08-29 | 7.53 | 7.51 | -0.05 | -0.66% | 7.45 | 7.58 | 108798 | 8159.13 | 2.11% | 0.00 |
| 2025-08-28 | 7.63 | 7.56 | -0.07 | -0.92% | 7.31 | 7.75 | 197994 | 14888.80 | 3.84% | 0.00 |
| 2025-08-27 | 7.96 | 7.63 | -0.34 | -4.27% | 7.61 | 7.99 | 195533 | 15329.15 | 3.79% | 0.00 |
| 2025-08-26 | 7.94 | 7.97 | 0.04 | 0.50% | 7.93 | 8.09 | 217869 | 17467.31 | 4.22% | 25.00 |
| 2025-08-25 | 7.91 | 7.93 | 0.00 | 0.00% | 7.80 | 7.96 | 179676 | 14172.06 | 3.48% | 0.00 |
| 2025-08-22 | 7.98 | 7.93 | -0.05 | -0.63% | 7.85 | 7.98 | 140330 | 11087.61 | 2.72% | 0.00 |
| 2025-08-21 | 7.99 | 7.98 | 0.00 | 0.00% | 7.95 | 8.05 | 137700 | 11016.11 | 2.67% | 0.00 |
| 2025-08-20 | 7.95 | 7.98 | 0.00 | 0.00% | 7.88 | 7.99 | 120693 | 9588.14 | 2.34% | 0.00 |
| 2025-08-19 | 8.01 | 7.98 | -0.02 | -0.25% | 7.90 | 8.02 | 146626 | 11659.25 | 2.84% | 44.00 |
| 2025-08-18 | 8.02 | 8.00 | 0.03 | 0.38% | 7.94 | 8.07 | 247996 | 19806.52 | 4.81% | 0.00 |
| 2025-08-15 | 7.74 | 7.97 | 0.23 | 2.97% | 7.72 | 7.98 | 163116 | 12891.67 | 3.16% | 0.00 |
| 2025-08-14 | 7.90 | 7.74 | -0.16 | -2.03% | 7.73 | 7.93 | 127042 | 9918.11 | 2.46% | 0.00 |
| 2025-08-13 | 7.93 | 7.90 | -0.01 | -0.13% | 7.88 | 7.96 | 109795 | 8684.20 | 2.13% | 0.00 |
| 2025-08-12 | 7.90 | 7.91 | -0.01 | -0.13% | 7.83 | 7.94 | 103677 | 8178.40 | 2.01% | 0.00 |
| 2025-08-11 | 7.90 | 7.92 | 0.02 | 0.25% | 7.83 | 7.94 | 133420 | 10518.59 | 2.59% | 0.00 |
| 2025-08-08 | 7.78 | 7.90 | 0.16 | 2.07% | 7.74 | 7.94 | 176791 | 13892.09 | 3.43% | 0.00 |
| 2025-08-07 | 7.84 | 7.74 | -0.08 | -1.02% | 7.70 | 7.88 | 113958 | 8843.56 | 2.21% | 0.00 |
| 2025-08-06 | 7.80 | 7.82 | 0.03 | 0.39% | 7.75 | 7.84 | 120784 | 9415.32 | 2.34% | 0.00 |
| 2025-08-05 | 7.74 | 7.79 | 0.08 | 1.04% | 7.68 | 7.83 | 147424 | 11435.50 | 2.86% | 0.00 |
| 2025-08-04 | 7.53 | 7.71 | 0.17 | 2.25% | 7.53 | 7.75 | 176453 | 13568.75 | 3.42% | 0.00 |
| 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 |
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
