龙源技术(300105) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-06-02 | 4.17 | 4.20 | 4.15 | 4.19 | 0.02 | 0.48 | 25,596 | 1,071 | 1.20 | 0.50 |
| 2020-06-01 | 4.13 | 4.19 | 4.10 | 4.17 | 0.06 | 1.46 | 38,255 | 1,587 | 2.19 | 0.75 |
| 2020-05-29 | 4.06 | 4.13 | 4.03 | 4.11 | 0.05 | 1.23 | 30,197 | 1,233 | 2.46 | 0.59 |
| 2020-05-28 | 4.08 | 4.08 | 4.00 | 4.06 | 0.00 | 0.00 | 25,275 | 1,022 | 1.97 | 0.49 |
| 2020-05-27 | 4.09 | 4.10 | 4.05 | 4.06 | -0.02 | -0.49 | 19,976 | 813 | 1.23 | 0.39 |
| 2020-05-26 | 4.05 | 4.10 | 4.03 | 4.08 | 0.04 | 0.99 | 25,295 | 1,028 | 1.73 | 0.49 |
| 2020-05-25 | 4.01 | 4.05 | 3.98 | 4.04 | 0.03 | 0.75 | 17,627 | 708 | 1.75 | 0.34 |
| 2020-05-22 | 4.02 | 4.05 | 3.92 | 4.01 | -0.03 | -0.74 | 31,774 | 1,269 | 3.22 | 0.62 |
| 2020-05-21 | 4.11 | 4.11 | 4.03 | 4.04 | -0.05 | -1.22 | 25,428 | 1,035 | 1.96 | 0.50 |
| 2020-05-20 | 4.16 | 4.17 | 4.08 | 4.09 | -0.08 | -1.92 | 26,347 | 1,085 | 2.16 | 0.51 |
| 2020-05-19 | 4.13 | 4.18 | 4.13 | 4.17 | 0.06 | 1.46 | 25,899 | 1,075 | 1.22 | 0.50 |
| 2020-05-18 | 4.14 | 4.15 | 4.08 | 4.11 | -0.02 | -0.48 | 24,240 | 999 | 1.69 | 0.47 |
| 2020-05-15 | 4.11 | 4.16 | 4.11 | 4.13 | 0.02 | 0.49 | 19,449 | 804 | 1.22 | 0.38 |
| 2020-05-14 | 4.08 | 4.11 | 4.05 | 4.11 | 0.01 | 0.24 | 23,472 | 959 | 1.46 | 0.46 |
| 2020-05-13 | 4.10 | 4.11 | 4.06 | 4.10 | -0.01 | -0.24 | 27,104 | 1,107 | 1.22 | 0.53 |
| 2020-05-12 | 4.14 | 4.16 | 4.06 | 4.11 | -0.02 | -0.48 | 22,600 | 929 | 2.42 | 0.44 |
| 2020-05-11 | 4.16 | 4.18 | 4.12 | 4.13 | -0.03 | -0.72 | 19,713 | 818 | 1.44 | 0.38 |
| 2020-05-08 | 4.12 | 4.17 | 4.12 | 4.16 | 0.05 | 1.22 | 21,678 | 900 | 1.22 | 0.42 |
| 2020-05-07 | 4.16 | 4.17 | 4.11 | 4.11 | -0.05 | -1.20 | 24,225 | 1,002 | 1.44 | 0.47 |
| 2020-05-06 | 4.07 | 4.17 | 4.05 | 4.16 | 0.07 | 1.71 | 36,187 | 1,489 | 2.93 | 0.71 |
| 2020-04-30 | 4.03 | 4.12 | 4.01 | 4.09 | 0.08 | 2.00 | 35,787 | 1,461 | 2.74 | 0.70 |
| 2020-04-29 | 4.09 | 4.12 | 3.99 | 4.01 | -0.11 | -2.67 | 49,198 | 1,993 | 3.16 | 0.96 |
| 2020-04-28 | 4.27 | 4.29 | 4.03 | 4.12 | -0.15 | -3.51 | 44,110 | 1,828 | 6.09 | 0.86 |
| 2020-04-27 | 4.30 | 4.32 | 4.25 | 4.27 | -0.03 | -0.70 | 23,756 | 1,017 | 1.63 | 0.46 |
| 2020-04-24 | 4.39 | 4.41 | 4.27 | 4.30 | -0.08 | -1.83 | 30,799 | 1,341 | 3.20 | 0.60 |
| 2020-04-23 | 4.35 | 4.43 | 4.33 | 4.38 | 0.03 | 0.69 | 48,856 | 2,144 | 2.30 | 0.95 |
| 2020-04-22 | 4.28 | 4.36 | 4.26 | 4.35 | 0.04 | 0.93 | 27,051 | 1,168 | 2.32 | 0.53 |
| 2020-04-21 | 4.32 | 4.33 | 4.25 | 4.31 | -0.02 | -0.46 | 28,647 | 1,227 | 1.85 | 0.56 |
| 2020-04-20 | 4.32 | 4.35 | 4.28 | 4.33 | 0.01 | 0.23 | 20,977 | 905 | 1.62 | 0.41 |
| 2020-04-17 | 4.34 | 4.38 | 4.30 | 4.32 | -0.02 | -0.46 | 33,034 | 1,435 | 1.84 | 0.64 |
| 2020-04-16 | 4.31 | 4.34 | 4.26 | 4.34 | 0.02 | 0.46 | 33,797 | 1,454 | 1.85 | 0.66 |
| 2020-04-15 | 4.38 | 4.38 | 4.30 | 4.32 | -0.04 | -0.92 | 29,505 | 1,282 | 1.83 | 0.57 |
| 2020-04-14 | 4.31 | 4.38 | 4.30 | 4.36 | 0.03 | 0.69 | 29,552 | 1,284 | 1.85 | 0.58 |
| 2020-04-13 | 4.33 | 4.34 | 4.29 | 4.33 | -0.04 | -0.92 | 34,163 | 1,472 | 1.14 | 0.67 |
| 2020-04-10 | 4.53 | 4.53 | 4.34 | 4.37 | -0.15 | -3.32 | 53,833 | 2,375 | 4.20 | 1.05 |
| 2020-04-09 | 4.46 | 4.57 | 4.43 | 4.52 | 0.07 | 1.57 | 66,371 | 2,992 | 3.15 | 1.29 |
| 2020-04-08 | 4.36 | 4.48 | 4.36 | 4.45 | 0.06 | 1.37 | 54,314 | 2,403 | 2.73 | 1.06 |
| 2020-04-07 | 4.36 | 4.41 | 4.33 | 4.39 | 0.11 | 2.57 | 48,682 | 2,128 | 1.87 | 0.95 |
| 2020-04-03 | 4.32 | 4.35 | 4.26 | 4.28 | -0.08 | -1.83 | 46,350 | 1,993 | 2.06 | 0.90 |
| 2020-04-02 | 4.28 | 4.36 | 4.24 | 4.36 | 0.05 | 1.16 | 59,370 | 2,552 | 2.78 | 1.16 |
| 2020-04-01 | 4.39 | 4.44 | 4.28 | 4.31 | -0.07 | -1.60 | 78,891 | 3,444 | 3.65 | 1.54 |
