龙星科技（002442）历史行情
以下为龙星科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.280 | 5.120 | 5.350 | 5.100 | -0.190 | -3.578% | 12.17万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.100 | 5.310 | 5.350 | 5.040 | 0.140 | 2.708% | 17.57万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.390 | 5.170 | 5.390 | 5.160 | -0.230 | -4.259% | 14.38万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.340 | 5.400 | 5.410 | 5.120 | 0.010 | 0.186% | 24.66万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.320 | 5.390 | 5.480 | 5.320 | 0.040 | 0.748% | 17.05万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.340 | 5.350 | 5.470 | 5.280 | 0.030 | 0.564% | 1,608.06万 | 0.86亿 | 3.272% |
| 2026-10-06 | 5.340 | 5.350 | 5.470 | 5.280 | 0.030 | 0.564% | 1,608.06万 | 0.86亿 | 3.272% |
| 2026-10-05 | 5.340 | 5.350 | 5.470 | 5.280 | 0.030 | 0.564% | 1,608.06万 | 0.86亿 | 3.272% |
| 2026-10-02 | 5.340 | 5.350 | 5.470 | 5.280 | 0.030 | 0.564% | 1,608.06万 | 0.86亿 | 3.272% |
| 2026-10-01 | 5.340 | 5.350 | 5.470 | 5.280 | 0.030 | 0.564% | 1,608.06万 | 0.86亿 | 3.272% |
| 2026-09-30 | 5.340 | 5.350 | 5.470 | 5.280 | 0.030 | 0.564% | 16.08万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.230 | 5.320 | 5.420 | 5.230 | 0.090 | 1.721% | 19.36万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.330 | 5.230 | 5.350 | 5.170 | -0.190 | -3.506% | 25.39万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.510 | 5.420 | 5.570 | 5.370 | -0.140 | -2.518% | 2,407.79万 | 1.31亿 | 4.899% |
| 2026-09-24 | 5.510 | 5.420 | 5.570 | 5.370 | -0.140 | -2.518% | 24.08万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.700 | 5.560 | 5.730 | 5.500 | -0.290 | -4.957% | 42.04万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.690 | 5.850 | 5.880 | 5.570 | 0.120 | 2.094% | 60.95万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.590 | 5.730 | 5.780 | 5.440 | 0.120 | 2.139% | 51.47万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.510 | 5.610 | 5.730 | 5.510 | -0.130 | -2.265% | 60.32万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.590 | 5.740 | 6.090 | 5.500 | 0.060 | 1.056% | 93.78万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.680 | 5.680 | 5.680 | 5.680 | 0.520 | 10.078% | 22.32万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.310 | 5.160 | 5.320 | 5.150 | -0.170 | -3.189% | 10.61万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.300 | 5.330 | 5.360 | 5.230 | 0.070 | 1.331% | 8.59万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.350 | 5.260 | 5.350 | 5.180 | -0.150 | -2.773% | 13.70万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.530 | 5.410 | 5.550 | 5.380 | -0.160 | -2.873% | 19.36万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.370 | 5.570 | 5.600 | 5.330 | 0.200 | 3.724% | 27.65万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.230 | 5.370 | 5.440 | 5.220 | 0.130 | 2.481% | 10.95万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.240 | 5.240 | 5.280 | 5.200 | 0.010 | 0.191% | 5.09万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.260 | 5.230 | 5.320 | 5.190 | -0.010 | -0.191% | 6.83万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.330 | 5.240 | 5.340 | 5.220 | -0.060 | -1.132% | 7.96万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.320 | 5.300 | 5.370 | 5.250 | -0.060 | -1.119% | 8.87万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.310 | 5.360 | 5.420 | 5.280 | 0.040 | 0.752% | 12.30万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.170 | 5.320 | 5.350 | 5.170 | 0.070 | 1.333% | 17.25万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.310 | 5.250 | 5.400 | 5.220 | 0.030 | 0.575% | 23.12万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.050 | 5.220 | 5.240 | 5.050 | 0.140 | 2.756% | 16.95万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.000 | 5.080 | 5.110 | 4.990 | 0.060 | 1.195% | 8.73万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.890 | 5.020 | 5.040 | 4.850 | 0.140 | 2.869% | 10.34万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.960 | 4.880 | 5.000 | 4.840 | -0.090 | -1.811% | 8.13万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.910 | 4.970 | 5.000 | 4.840 | 0.020 | 0.404% | 7.70万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.960 | 4.950 | 5.010 | 4.910 | -0.010 | -0.202% | 7.91万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.010 | 4.960 | 5.040 | 4.890 | -0.090 | -1.782% | 8.00万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.050 | 5.050 | 5.070 | 5.000 | 0.000 | 0.000% | 6.50万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.960 | 5.050 | 5.060 | 4.900 | 0.090 | 1.815% | 7.74万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.950 | 4.960 | 5.000 | 4.900 | 0.010 | 0.202% | 5.53万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.090 | 4.950 | 5.110 | 4.950 | -0.130 | -2.559% | 9.36万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.050 | 5.080 | 5.080 | 5.020 | 0.040 | 0.794% | 7.22万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.090 | 5.040 | 5.120 | 5.000 | -0.090 | -1.754% | 9.35万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.980 | 5.130 | 5.260 | 4.900 | 0.200 | 4.057% | 18.86万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.980 | 4.930 | 5.010 | 4.870 | -0.050 | -1.004% | 7.33万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.940 | 4.980 | 5.000 | 4.870 | 0.010 | 0.201% | 9.56万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.920 | 4.970 | 5.020 | 4.890 | 0.070 | 1.429% | 11.28万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.900 | 4.900 | 4.950 | 4.870 | 0.000 | 0.000% | 7.55万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.790 | 4.900 | 4.900 | 4.750 | 0.140 | 2.941% | 10.48万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.700 | 4.760 | 4.800 | 4.700 | 0.080 | 1.709% | 9.41万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.730 | 4.680 | 4.850 | 4.650 | -0.050 | -1.057% | 10.59万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.690 | 4.730 | 4.790 | 4.650 | 0.050 | 1.068% | 9.74万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.650 | 4.680 | 4.710 | 4.610 | 0.000 | 0.000% | 9.83万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.510 | 4.680 | 4.690 | 4.500 | 0.160 | 3.540% | 12.04万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.680 | 4.520 | 4.700 | 4.480 | -0.050 | -1.094% | 13.10万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.350 | 4.570 | 4.570 | 4.320 | 0.220 | 5.057% | 11.02万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.380 | 4.350 | 4.450 | 4.320 | -0.060 | -1.361% | 9.19万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.420 | 4.410 | 4.450 | 4.120 | 0.000 | 0.000% | 15.38万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.660 | 4.410 | 4.720 | 4.350 | -0.220 | -4.752% | 15.88万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.770 | 4.630 | 4.840 | 4.570 | -0.160 | -3.340% | 13.21万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.680 | 4.790 | 4.810 | 4.640 | 0.070 | 1.483% | 12.66万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.680 | 4.720 | 4.790 | 4.660 | 0.010 | 0.212% | 10.94万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.630 | 4.710 | 4.730 | 4.520 | 0.080 | 1.728% | 13.39万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.900 | 4.630 | 4.920 | 4.610 | -0.270 | -5.510% | 17.33万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.800 | 4.900 | 5.020 | 4.750 | 0.030 | 0.616% | 18.48万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.960 | 4.870 | 5.020 | 4.750 | -0.090 | -1.815% | 21.22万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.070 | 4.960 | 5.090 | 4.840 | -0.120 | -2.362% | 18.04万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.150 | 5.080 | 5.190 | 5.040 | -0.080 | -1.550% | 15.44万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.310 | 5.160 | 5.420 | 5.160 | -0.110 | -2.087% | 20.22万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.460 | 5.270 | 5.470 | 5.260 | -0.090 | -1.679% | 22.52万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.340 | 5.360 | 5.560 | 5.290 | -0.060 | -1.107% | 34.13万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.960 | 5.420 | 5.420 | 4.910 | 0.490 | 9.939% | 30.65万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.980 | 4.930 | 5.060 | 4.900 | -0.100 | -1.988% | 20.98万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.200 | 5.030 | 5.470 | 4.980 | -0.090 | -1.758% | 30.75万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.340 | 5.120 | 5.370 | 5.110 | -0.250 | -4.655% | 32.49万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.600 | 5.370 | 5.880 | 5.270 | -0.210 | -3.763% | 39.11万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.720 | 5.580 | 5.900 | 5.550 | -0.270 | -4.615% | 44.08万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.600 | 5.850 | 6.100 | 5.550 | 0.210 | 3.723% | 71.44万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.480 | 5.640 | 5.670 | 5.250 | 0.160 | 2.920% | 49.92万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.980 | 5.480 | 5.480 | 4.970 | 0.500 | 10.040% | 39.80万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.140 | 4.980 | 5.140 | 4.970 | -0.180 | -3.488% | 21.36万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.280 | 5.160 | 5.280 | 5.100 | -0.060 | -1.149% | 18.27万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.250 | 5.220 | 5.340 | 5.210 | 0.040 | 0.772% | 20.61万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.270 | 5.180 | 5.290 | 5.110 | 0.020 | 0.388% | 18.05万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.150 | 5.160 | 5.230 | 5.050 | -0.030 | -0.578% | 15.91万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.370 | 5.190 | 5.400 | 5.130 | -0.200 | -3.711% | 24.07万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.280 | 5.390 | 5.400 | 5.150 | 0.220 | 4.255% | 25.72万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.300 | 5.170 | 5.450 | 5.140 | -0.320 | -5.829% | 30.72万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.500 | 5.490 | 5.560 | 5.250 | 0.000 | 0.000% | 33.20万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.560 | 5.490 | 5.590 | 5.420 | -0.090 | -1.613% | 26.96万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.560 | 5.580 | 5.680 | 5.520 | -0.050 | -0.888% | 35.29万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.810 | 5.630 | 5.840 | 5.510 | -0.220 | -3.761% | 47.58万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.780 | 5.850 | 5.980 | 5.630 | -0.060 | -1.015% | 50.45万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.200 | 5.910 | 6.270 | 5.910 | -0.660 | -10.046% | 82.79万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.930 | 6.570 | 6.930 | 6.570 | -0.730 | -10.000% | 44.91万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.210 | 7.300 | 7.980 | 7.030 | -0.090 | -1.218% | 105.26万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.960 | 7.390 | 8.300 | 7.170 | -0.460 | -5.860% | 145.25万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.590 | 7.850 | 8.920 | 7.510 | -0.260 | -3.206% | 130.08万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.490 | 8.110 | 8.110 | 6.950 | 0.740 | 10.041% | 93.98万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.820 | 7.370 | 7.370 | 6.720 | 0.670 | 10.000% | 137.75万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.090 | 6.700 | 6.700 | 6.040 | 0.610 | 10.016% | 39.89万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.090 | 6.090 | 6.280 | 5.980 | 0.200 | 3.396% | 25.12万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.090 | 5.890 | 6.090 | 5.760 | -0.210 | -3.443% | 16.40万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.050 | 6.100 | 6.270 | 6.020 | 0.080 | 1.329% | 16.22万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.200 | 6.020 | 6.200 | 6.020 | -0.140 | -2.273% | 11.76万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.110 | 6.160 | 6.360 | 6.040 | 0.100 | 1.650% | 15.41万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.200 | 6.060 | 6.210 | 6.030 | -0.140 | -2.258% | 10.15万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.390 | 6.200 | 6.400 | 6.170 | -0.170 | -2.669% | 16.08万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.370 | 6.370 | 6.520 | 6.300 | -0.050 | -0.779% | 15.33万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.540 | 6.420 | 6.550 | 6.390 | -0.050 | -0.773% | 19.46万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.300 | 6.470 | 6.530 | 6.160 | 0.230 | 3.686% | 28.74万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.240 | 6.240 | 6.400 | 6.180 | -0.130 | -2.041% | 23.21万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.030 | 6.370 | 6.550 | 5.970 | 0.280 | 4.598% | 32.16万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.180 | 6.090 | 6.230 | 6.040 | -0.110 | -1.774% | 23.12万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.840 | 6.200 | 6.420 | 5.700 | 0.360 | 6.164% | 38.19万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.750 | 5.840 | 5.850 | 5.670 | 0.050 | 0.864% | 10.46万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.760 | 5.790 | 5.900 | 5.700 | 0.000 | 0.000% | 10.32万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.700 | 5.790 | 5.830 | 5.670 | 0.060 | 1.047% | 10.84万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.680 | 5.730 | 5.750 | 5.580 | 0.010 | 0.175% | 9.81万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.660 | 5.720 | 5.730 | 5.660 | 0.040 | 0.704% | 7.51万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.830 | 5.680 | 5.840 | 5.650 | 0.000 | 0.000% | 12.57万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.800 | 5.840 | 5.860 | 5.730 | 0.060 | 1.040% | 9.37万 | 0.54亿 | 1.900% |
| 2026-04-15 | 5.860 | 5.780 | 5.860 | 5.740 | 0.000 | 0.000% | 9.28万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.950 | 5.860 | 5.950 | 5.760 | -0.030 | -0.509% | 13.87万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.940 | 5.890 | 6.030 | 5.850 | 0.000 | 0.000% | 11.16万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.050 | 5.910 | 6.060 | 5.870 | 0.000 | 0.000% | 17.52万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.080 | 6.050 | 6.160 | 5.920 | 0.000 | 0.000% | 23.98万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.170 | 6.220 | 6.300 | 6.070 | 0.000 | 0.000% | 40.10万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.510 | 6.020 | 6.020 | 5.470 | 0.000 | 0.000% | 15.43万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.810 | 5.470 | 5.810 | 5.430 | 0.000 | 0.000% | 13.17万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.910 | 5.810 | 5.930 | 5.710 | 0.000 | 0.000% | 8.97万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.900 | 5.910 | 5.970 | 5.820 | 0.000 | 0.000% | 10.96万 | 0.00亿 | 0.000% |