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
2026-04-30	6.24	6.24	-0.13	-2.04%	6.18	6.40	232132	14604	4.71%
2026-04-29	6.03	6.37	0.28	4.60%	5.97	6.55	321592	20051	6.53%
2026-04-28	6.18	6.09	-0.11	-1.77%	6.04	6.23	231224	14159	4.69%
2026-04-27	5.84	6.20	0.36	6.16%	5.70	6.42	381869	23499	7.75%
2026-04-24	5.75	5.84	0.05	0.86%	5.67	5.85	104592	6011	2.12%
2026-04-23	5.76	5.79	0.00	0.00%	5.70	5.90	103199	5957	2.09%
2026-04-22	5.70	5.79	0.06	1.05%	5.67	5.83	108360	6250	2.20%
2026-04-21	5.68	5.73	0.01	0.17%	5.58	5.75	98102	5556	1.99%
2026-04-20	5.66	5.72	0.04	0.70%	5.66	5.73	75130	4281	1.52%
2026-04-17	5.83	5.68	-0.16	-2.74%	5.65	5.84	125669	7170	2.55%
2026-04-16	5.80	5.84	0.06	1.04%	5.73	5.86	93676	5444	1.90%
2026-04-15	5.86	5.78	-0.08	-1.37%	5.74	5.86	92804	5359	1.88%
2026-04-14	5.95	5.86	-0.03	-0.51%	5.76	5.95	138748	8071	2.82%
2026-04-13	5.94	5.89	-0.02	-0.34%	5.85	6.03	111556	6593	2.26%
2026-04-10	6.05	5.91	-0.14	-2.31%	5.87	6.06	175176	10408	3.56%
2026-04-09	6.08	6.05	-0.17	-2.73%	5.92	6.16	239840	14447	4.87%
2026-04-08	6.17	6.22	0.20	3.32%	6.07	6.30	400982	24862	8.14%
2026-04-07	5.51	6.02	0.55	10.05%	5.47	6.02	154250	9025	3.13%
2026-04-03	5.81	5.47	-0.34	-5.85%	5.43	5.81	131690	7285	2.67%
2026-04-02	5.91	5.81	-0.10	-1.69%	5.71	5.93	89682	5209	1.82%
2026-04-01	5.90	5.91	0.08	1.37%	5.82	5.97	109641	6467	2.23%
2026-03-31	5.93	5.83	-0.13	-2.18%	5.82	6.02	87293	5179	1.77%
2026-03-30	5.90	5.96	-0.01	-0.17%	5.83	6.06	82135	4862	1.67%
2026-03-27	5.75	5.97	0.16	2.75%	5.73	5.98	94371	5569	1.92%
2026-03-26	5.83	5.81	-0.02	-0.34%	5.75	5.95	67962	3965	1.38%
2026-03-25	5.81	5.83	-0.02	-0.34%	5.79	5.91	84585	4948	1.72%
2026-03-24	5.69	5.85	0.28	5.03%	5.45	5.87	155164	8761	3.15%
2026-03-23	5.65	5.57	-0.16	-2.79%	5.42	5.83	189396	10676	3.85%
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%