龙星科技 (002442) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	6.31	5.73	-0.53	-8.47%	5.72	6.33	279927	16636	5.68%
2026-03-19	6.56	6.26	-0.29	-4.43%	6.23	6.57	136325	8690	2.77%
2026-03-18	6.60	6.55	-0.02	-0.30%	6.50	6.61	87423	5724	1.77%
2026-03-17	6.73	6.57	-0.15	-2.23%	6.56	6.86	121537	8149	2.47%
2026-03-16	6.83	6.72	-0.19	-2.75%	6.64	6.93	196006	13210	3.98%
2026-03-13	6.74	6.91	0.17	2.52%	6.72	6.93	236555	16211	4.80%
2026-03-12	6.68	6.74	0.07	1.05%	6.68	6.88	168292	11389	3.42%
2026-03-11	6.63	6.67	0.05	0.76%	6.56	6.68	97136	6431	1.97%
2026-03-10	6.67	6.62	-0.08	-1.19%	6.58	6.71	125845	8346	2.55%
2026-03-09	6.67	6.70	0.03	0.45%	6.60	6.83	171345	11473	3.48%
2026-03-06	6.41	6.67	0.24	3.73%	6.39	6.68	116307	7659	2.36%
2026-03-05	6.48	6.43	0.07	1.10%	6.37	6.60	109949	7097	2.23%
2026-03-04	6.33	6.36	0.02	0.32%	6.27	6.58	116781	7470	2.37%
2026-03-03	6.54	6.34	-0.18	-2.76%	6.32	6.59	117005	7549	2.38%
2026-03-02	6.74	6.52	-0.25	-3.69%	6.48	6.74	124715	8175	2.53%
2026-02-27	6.69	6.77	0.09	1.35%	6.64	6.77	96442	6468	1.96%
2026-02-26	6.75	6.68	-0.04	-0.60%	6.61	6.76	90795	6041	1.84%
2026-02-25	6.63	6.72	0.10	1.51%	6.62	6.79	127601	8588	2.59%
2026-02-24	6.46	6.62	0.25	3.92%	6.42	6.62	104868	6875	2.13%
2026-02-13	6.52	6.37	-0.15	-2.30%	6.36	6.53	70289	4527	1.43%
2026-02-12	6.65	6.52	-0.13	-1.95%	6.51	6.65	84151	5521	1.71%
2026-02-11	6.64	6.65	0.03	0.45%	6.58	6.73	85127	5680	1.73%
2026-02-10	6.66	6.62	-0.04	-0.60%	6.60	6.68	74605	4954	1.51%
2026-02-09	6.57	6.66	0.13	1.99%	6.52	6.71	120945	8013	2.46%
2026-02-06	6.40	6.53	0.11	1.71%	6.33	6.60	111897	7291	2.27%
2026-02-05	6.51	6.42	-0.09	-1.38%	6.41	6.53	83190	5370	1.69%
2026-02-04	6.33	6.51	0.18	2.84%	6.33	6.54	131214	8487	2.66%
2026-02-03	6.44	6.33	0.05	0.80%	6.19	6.48	110808	7004	2.25%
2026-02-02	6.52	6.28	-0.29	-4.41%	6.26	6.67	149169	9574	3.03%
2026-01-30	6.40	6.57	0.10	1.55%	6.32	6.76	243752	15936	4.95%
2026-01-29	6.32	6.47	0.14	2.21%	6.25	6.55	157230	10124	3.19%
2026-01-28	6.27	6.33	0.04	0.64%	6.22	6.37	86107	5430	1.75%
2026-01-27	6.41	6.29	-0.16	-2.48%	6.21	6.43	108990	6841	2.21%
2026-01-26	6.49	6.45	-0.04	-0.62%	6.38	6.52	109268	7027	2.22%
2026-01-23	6.50	6.49	0.03	0.46%	6.43	6.50	79183	5125	1.61%
2026-01-22	6.40	6.46	0.06	0.94%	6.37	6.48	76696	4937	1.56%
2026-01-21	6.36	6.40	0.04	0.63%	6.30	6.41	102311	6493	2.08%
2026-01-20	6.38	6.36	-0.01	-0.16%	6.31	6.38	74775	4741	1.52%
2026-01-19	6.22	6.37	0.12	1.92%	6.22	6.38	144813	9155	2.94%
2026-01-16	6.27	6.25	0.03	0.48%	6.19	6.27	69074	4304	1.40%
2026-01-15	6.23	6.22	-0.01	-0.16%	6.18	6.28	71890	4480	1.46%
2026-01-14	6.25	6.23	0.01	0.16%	6.10	6.31	125872	7834	2.56%
2026-01-13	6.32	6.22	-0.09	-1.43%	6.22	6.33	110493	6930	2.24%
2026-01-12	6.36	6.31	-0.01	-0.16%	6.26	6.36	102770	6471	2.09%
2026-01-09	6.31	6.32	0.01	0.16%	6.24	6.34	91824	5780	1.86%
2026-01-08	6.29	6.31	0.01	0.16%	6.25	6.38	74245	4696	1.51%
2026-01-07	6.33	6.30	-0.03	-0.47%	6.26	6.35	83248	5245	1.69%
2026-01-06	6.23	6.33	0.11	1.77%	6.22	6.35	124805	7844	2.53%
2026-01-05	6.21	6.22	0.01	0.16%	6.15	6.25	86177	5340	1.74%
2025-12-31	6.24	6.21	-0.02	-0.32%	6.16	6.30	50964	3166	1.03%
2025-12-30	6.28	6.23	-0.05	-0.80%	6.15	6.33	60885	3803	1.23%
2025-12-29	6.35	6.28	-0.07	-1.10%	6.25	6.37	62413	3932	1.26%
2025-12-26	6.43	6.35	-0.05	-0.78%	6.33	6.43	56966	3631	1.15%
2025-12-25	6.39	6.40	0.04	0.63%	6.34	6.45	54263	3467	1.10%
2025-12-24	6.42	6.36	-0.02	-0.31%	6.36	6.42	54750	3493	1.11%
2025-12-23	6.42	6.38	-0.04	-0.62%	6.30	6.46	76836	4886	1.56%
2025-12-22	6.28	6.42	0.13	2.07%	6.25	6.50	113048	7279	2.29%
2025-12-19	6.16	6.29	0.11	1.78%	6.16	6.32	75851	4736	1.54%
2025-12-18	6.03	6.18	0.11	1.81%	6.02	6.25	61040	3760	1.24%
2025-12-17	6.12	6.07	-0.05	-0.82%	5.94	6.15	88472	5336	1.79%
2025-12-16	6.32	6.12	-0.21	-3.32%	6.11	6.33	101719	6276	2.06%
2025-12-15	6.33	6.33	-0.02	-0.31%	6.30	6.41	72913	4624	1.48%
2025-12-12	6.49	6.35	-0.14	-2.16%	6.32	6.51	74829	4803	1.52%