龙源技术（300105）历史行情
以下为龙源技术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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.040 | 7.070 | 7.130 | 6.830 | 0.110 | 1.580% | 1,177.33万 | 0.82亿 | 2.284% |
| 2026-10-08 | 7.070 | 6.960 | 7.190 | 6.900 | -0.060 | -0.855% | 8.41万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.190 | 7.020 | 7.190 | 6.980 | -0.040 | -0.567% | 566.68万 | 0.40亿 | 1.099% |
| 2026-10-06 | 7.190 | 7.020 | 7.190 | 6.980 | -0.040 | -0.567% | 566.68万 | 0.40亿 | 1.099% |
| 2026-10-05 | 7.190 | 7.020 | 7.190 | 6.980 | -0.040 | -0.567% | 566.68万 | 0.40亿 | 1.099% |
| 2026-10-02 | 7.190 | 7.020 | 7.190 | 6.980 | -0.040 | -0.567% | 566.68万 | 0.40亿 | 1.099% |
| 2026-10-01 | 7.190 | 7.020 | 7.190 | 6.980 | -0.040 | -0.567% | 566.68万 | 0.40亿 | 1.099% |
| 2026-09-30 | 7.190 | 7.020 | 7.190 | 6.980 | -0.040 | -0.567% | 5.67万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.040 | 7.060 | 7.130 | 6.990 | 0.030 | 0.427% | 5.83万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.200 | 7.030 | 7.220 | 6.950 | -0.180 | -2.497% | 8.62万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.260 | 7.210 | 7.330 | 7.160 | -0.070 | -0.962% | 642.45万 | 0.46亿 | 1.246% |
| 2026-09-24 | 7.260 | 7.210 | 7.330 | 7.160 | -0.070 | -0.962% | 6.42万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.350 | 7.280 | 7.420 | 7.270 | -0.070 | -0.952% | 8.88万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.300 | 7.350 | 7.390 | 7.240 | 0.050 | 0.685% | 9.90万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.230 | 7.300 | 7.320 | 7.230 | 0.050 | 0.690% | 6.99万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.240 | 7.250 | 7.330 | 7.210 | 0.030 | 0.416% | 7.20万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.120 | 7.220 | 7.220 | 7.060 | 0.080 | 1.120% | 9.08万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.010 | 7.140 | 7.210 | 6.990 | 0.130 | 1.854% | 8.19万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.200 | 7.010 | 7.230 | 7.000 | -0.220 | -3.043% | 13.48万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.260 | 7.230 | 7.330 | 7.190 | -0.030 | -0.413% | 7.81万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.370 | 7.260 | 7.380 | 7.220 | -0.150 | -2.024% | 9.27万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.400 | 7.410 | 7.420 | 7.170 | -0.010 | -0.135% | 14.04万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.450 | 7.420 | 7.520 | 7.360 | -0.050 | -0.669% | 9.87万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.440 | 7.470 | 7.480 | 7.400 | 0.020 | 0.268% | 10.96万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.460 | 7.450 | 7.500 | 7.390 | -0.010 | -0.134% | 10.02万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.480 | 7.460 | 7.640 | 7.440 | -0.040 | -0.533% | 14.76万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.800 | 7.500 | 7.840 | 7.460 | -0.320 | -4.092% | 22.89万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.780 | 7.820 | 8.080 | 7.720 | 0.050 | 0.644% | 25.02万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.750 | 7.770 | 7.830 | 7.700 | -0.020 | -0.257% | 13.85万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.570 | 7.790 | 7.810 | 7.440 | 0.170 | 2.231% | 20.23万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.680 | 7.620 | 7.690 | 7.540 | -0.070 | -0.910% | 15.84万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.650 | 7.690 | 7.700 | 7.530 | 0.030 | 0.392% | 12.99万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.670 | 7.660 | 7.760 | 7.600 | -0.080 | -1.034% | 13.12万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.560 | 7.740 | 7.760 | 7.410 | 0.160 | 2.111% | 16.46万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.600 | 7.580 | 7.660 | 7.380 | -0.020 | -0.263% | 15.81万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.610 | 7.600 | 7.650 | 7.430 | 0.000 | 0.000% | 17.41万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.740 | 7.600 | 7.780 | 7.500 | -0.070 | -0.913% | 20.31万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.230 | 7.670 | 8.240 | 7.640 | -0.770 | -9.123% | 37.34万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.380 | 8.440 | 8.850 | 8.310 | 0.110 | 1.321% | 40.85万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.490 | 8.330 | 8.550 | 8.270 | -0.270 | -3.140% | 29.21万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.950 | 8.600 | 8.970 | 8.420 | -0.290 | -3.262% | 38.54万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.260 | 8.890 | 9.350 | 8.890 | -0.210 | -2.308% | 46.04万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.910 | 9.100 | 9.290 | 8.710 | 0.280 | 3.175% | 56.80万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.280 | 8.820 | 9.340 | 8.180 | 0.660 | 8.088% | 72.96万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.980 | 8.160 | 8.180 | 7.900 | 0.280 | 3.553% | 33.28万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.930 | 7.880 | 7.960 | 7.690 | -0.100 | -1.253% | 22.29万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.930 | 7.980 | 8.020 | 7.830 | -0.050 | -0.623% | 25.40万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.830 | 8.030 | 8.080 | 7.800 | 0.080 | 1.006% | 31.49万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.750 | 7.950 | 8.120 | 7.700 | 0.240 | 3.113% | 37.28万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.600 | 7.710 | 7.790 | 7.510 | 0.190 | 2.527% | 30.15万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.530 | 7.520 | 7.810 | 7.500 | 0.080 | 1.075% | 39.66万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.340 | 7.440 | 8.460 | 7.430 | -1.020 | -12.057% | 56.52万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.710 | 8.460 | 8.840 | 8.180 | -0.350 | -3.973% | 49.36万 | 0.00亿 | 0.000% |
| 2026-07-28 | 9.490 | 8.810 | 9.740 | 8.710 | -0.970 | -9.918% | 59.43万 | 0.00亿 | 0.000% |
| 2026-07-27 | 9.010 | 9.780 | 9.970 | 8.940 | 0.590 | 6.420% | 61.54万 | 0.00亿 | 0.000% |
| 2026-07-24 | 9.620 | 9.190 | 10.210 | 9.070 | -0.780 | -7.823% | 73.85万 | 0.00亿 | 0.000% |
| 2026-07-23 | 10.430 | 9.970 | 10.860 | 9.820 | -0.230 | -2.255% | 104.55万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.540 | 10.200 | 10.340 | 8.380 | 1.520 | 17.512% | 90.90万 | 0.00亿 | 0.000% |
| 2026-07-21 | 9.330 | 8.680 | 9.470 | 7.780 | -1.040 | -10.700% | 76.28万 | 0.00亿 | 0.000% |
| 2026-07-20 | 9.120 | 9.720 | 10.340 | 8.890 | 0.620 | 6.813% | 85.25万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.180 | 9.100 | 9.770 | 8.000 | 0.730 | 8.722% | 83.80万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.340 | 8.370 | 8.850 | 8.200 | -0.290 | -3.349% | 48.81万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.950 | 8.660 | 8.680 | 7.770 | 0.800 | 10.178% | 62.60万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.810 | 7.860 | 8.000 | 7.680 | 0.050 | 0.640% | 32.86万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.900 | 7.810 | 8.140 | 7.770 | -0.370 | -4.523% | 50.93万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.910 | 8.180 | 8.290 | 6.820 | 1.270 | 18.379% | 79.01万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.140 | 6.910 | 7.250 | 6.740 | -0.290 | -4.028% | 25.48万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.570 | 7.200 | 7.720 | 7.160 | -0.550 | -7.097% | 29.80万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.400 | 7.750 | 7.770 | 7.290 | 0.240 | 3.196% | 32.79万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.290 | 7.510 | 7.650 | 7.250 | 0.160 | 2.177% | 32.68万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.090 | 7.350 | 7.460 | 7.050 | 0.190 | 2.654% | 24.35万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.990 | 7.160 | 7.350 | 6.810 | 0.030 | 0.421% | 29.08万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.010 | 7.130 | 7.230 | 6.740 | 0.060 | 0.849% | 31.69万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.950 | 7.070 | 7.270 | 6.820 | 0.010 | 0.142% | 24.31万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.460 | 7.060 | 7.490 | 6.880 | -0.350 | -4.723% | 29.09万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.610 | 7.410 | 7.770 | 7.350 | -0.250 | -3.264% | 30.07万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.980 | 7.660 | 7.880 | 6.980 | 0.830 | 12.152% | 48.36万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.000 | 6.830 | 7.220 | 6.750 | -0.290 | -4.073% | 25.83万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.990 | 7.120 | 7.280 | 6.880 | 0.050 | 0.707% | 25.91万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.050 | 7.070 | 7.270 | 6.990 | 0.050 | 0.712% | 30.56万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.010 | 7.020 | 7.100 | 6.890 | -0.150 | -2.092% | 26.01万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.660 | 7.170 | 7.200 | 6.480 | 0.380 | 5.596% | 40.25万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.440 | 6.790 | 6.970 | 6.380 | 0.300 | 4.622% | 32.45万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.630 | 6.490 | 6.760 | 6.440 | -0.300 | -4.418% | 31.02万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.690 | 6.790 | 6.870 | 6.320 | 0.170 | 2.568% | 34.12万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.810 | 6.620 | 7.260 | 6.570 | -0.240 | -3.499% | 35.05万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.020 | 6.860 | 7.060 | 6.760 | -0.310 | -4.324% | 35.37万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.550 | 7.170 | 7.950 | 7.010 | -0.010 | -0.139% | 65.42万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.670 | 7.180 | 7.180 | 6.500 | 1.200 | 20.067% | 24.56万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.900 | 5.980 | 6.080 | 5.770 | 0.040 | 0.673% | 6.83万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.000 | 5.940 | 6.080 | 5.870 | -0.110 | -1.818% | 6.75万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.200 | 6.050 | 6.200 | 6.020 | -0.130 | -2.104% | 6.53万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.320 | 6.180 | 6.330 | 6.110 | -0.150 | -2.370% | 6.75万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.150 | 6.330 | 6.380 | 6.110 | 0.180 | 2.927% | 6.19万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.350 | 6.150 | 6.350 | 6.100 | -0.180 | -2.844% | 7.77万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.250 | 6.330 | 6.350 | 6.140 | 0.100 | 1.605% | 6.71万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.390 | 6.230 | 6.440 | 6.160 | -0.170 | -2.656% | 8.64万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.700 | 6.400 | 6.700 | 6.320 | -0.330 | -4.903% | 9.21万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.630 | 6.730 | 6.810 | 6.580 | 0.140 | 2.124% | 9.11万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.360 | 6.590 | 6.620 | 6.270 | 0.240 | 3.780% | 10.25万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.580 | 6.350 | 6.670 | 6.330 | -0.230 | -3.495% | 9.08万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.670 | 6.580 | 6.720 | 6.520 | -0.150 | -2.229% | 7.16万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.520 | 6.730 | 6.740 | 6.520 | 0.170 | 2.591% | 8.57万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.450 | 6.560 | 6.580 | 6.450 | 0.060 | 0.923% | 7.44万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.560 | 6.500 | 6.620 | 6.460 | -0.080 | -1.216% | 7.59万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.820 | 6.580 | 6.820 | 6.570 | -0.230 | -3.377% | 9.87万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.650 | 6.810 | 6.880 | 6.640 | 0.150 | 2.252% | 11.72万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.740 | 6.660 | 6.800 | 6.640 | -0.120 | -1.770% | 6.45万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.750 | 6.780 | 6.850 | 6.730 | 0.030 | 0.444% | 6.77万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.790 | 6.750 | 6.790 | 6.700 | -0.040 | -0.589% | 8.01万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.830 | 6.790 | 6.930 | 6.770 | -0.050 | -0.731% | 8.62万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.740 | 6.840 | 6.850 | 6.720 | 0.080 | 1.183% | 9.19万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.720 | 6.760 | 6.780 | 6.660 | 0.020 | 0.297% | 8.67万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.530 | 6.740 | 6.780 | 6.510 | 0.190 | 2.901% | 11.15万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.570 | 6.550 | 6.620 | 6.490 | -0.060 | -0.908% | 7.87万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.590 | 6.610 | 6.620 | 6.400 | -0.030 | -0.452% | 13.67万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.380 | 6.640 | 6.700 | 6.380 | 0.220 | 3.427% | 19.36万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.390 | 6.420 | 6.440 | 6.280 | 0.050 | 0.785% | 8.11万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.420 | 6.370 | 6.420 | 6.320 | -0.030 | -0.469% | 6.61万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.460 | 6.400 | 6.480 | 6.340 | -0.080 | -1.235% | 7.46万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.410 | 6.480 | 6.490 | 6.360 | 0.050 | 0.778% | 6.26万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.580 | 6.430 | 6.580 | 6.370 | -0.150 | -2.280% | 9.58万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.480 | 6.580 | 6.580 | 6.430 | 0.090 | 1.387% | 6.07万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.540 | 6.490 | 6.570 | 6.450 | -0.050 | -0.765% | 6.35万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.510 | 6.540 | 6.540 | 6.380 | 0.070 | 1.082% | 7.46万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.530 | 6.470 | 6.550 | 6.430 | 0.000 | 0.000% | 11.66万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.600 | 6.590 | 6.660 | 6.550 | 0.000 | 0.000% | 6.02万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.600 | 6.520 | 6.670 | 6.480 | 0.000 | 0.000% | 7.56万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.560 | 6.650 | 6.660 | 6.530 | 0.000 | 0.000% | 8.39万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.350 | 6.450 | 6.480 | 6.320 | 0.000 | 0.000% | 6.56万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.580 | 6.320 | 6.590 | 6.310 | 0.000 | 0.000% | 8.76万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.660 | 6.570 | 6.730 | 6.490 | 0.000 | 0.000% | 9.72万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.700 | 6.690 | 6.770 | 6.630 | 0.000 | 0.000% | 8.38万 | 0.00亿 | 0.000% |