龙源技术( 300105.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 5.92 | 6.03 | 5.85 | 5.90 | 0.17% | 0.03% | 0.73% | 6,930,800 | 40,876,000 | 54% | 5.90 | -0.07% | 5.88 | 0.02% | 5.89 | -0.76% | 5.86 | 0.34% | -0.23% |  |
| 2022-06-24 | 5.97 | 5.97 | 5.85 | 5.89 | -0.34% | -0.20% | 0.91% | 8,295,200 | 48,961,000 | 57% | 5.90 | 1.03% | 5.88 | -0.02% | 5.93 | 0.27% | 5.84 | -0.49% | -0.24% | |
| 2022-06-23 | 5.83 | 5.92 | 5.75 | 5.91 | 1.90% | 1.16% | 0.75% | 8,320,600 | 48,606,000 | 48% | 5.84 | -0.82% | 5.88 | -1.29% | 5.92 | 0.27% | 5.87 | -2.53% | -0.12% | |
| 2022-06-22 | 5.78 | 5.99 | 5.78 | 5.80 | -1.53% | -1.53% | -3.62% | 10,205,700 | 60,116,000 | 47% | 5.89 | -0.14% | 5.96 | 0.32% | 5.90 | 0.63% | 6.02 | -0.28% | 0.58% | |
| 2022-06-21 | 6.06 | 6.07 | 5.81 | 5.89 | -2.97% | -0.14% | -2.40% | 12,293,200 | 72,510,000 | 53% | 5.90 | -2.29% | 5.94 | 0.61% | 5.86 | 0.41% | 6.04 | 0.13% | 0.83% | |
| 2022-06-20 | 5.80 | 6.15 | 5.79 | 6.07 | 4.84% | 0.56% | 0.71% | 17,554,400 | 105,952,000 | 77% | 6.04 | 3.77% | 5.90 | 2.09% | 5.84 | 1.07% | 6.03 | 0.32% | 0.89% | |
| 2022-06-17 | 5.74 | 5.94 | 5.73 | 5.79 | 0.00% | -0.46% | -3.63% | 10,060,100 | 58,516,000 | 44% | 5.82 | 0.14% | 5.78 | 0.04% | 5.78 | -1.08% | 6.01 | 0.03% | 0.94% | |
| 2022-06-16 | 5.69 | 5.88 | 5.64 | 5.79 | 2.84% | -0.33% | -3.60% | 15,825,600 | 91,934,000 | 68% | 5.81 | 1.34% | 5.78 | 0.30% | 5.84 | -3.82% | 6.01 | 0.00% | 1.08% | |
| 2022-06-15 | 5.84 | 5.88 | 5.62 | 5.63 | -3.43% | -1.78% | -6.26% | 16,325,000 | 93,581,000 | 71% | 5.73 | -1.05% | 5.76 | -1.81% | 6.07 | -0.70% | 6.01 | -0.03% | 1.23% | |
| 2022-06-14 | 5.73 | 5.99 | 5.59 | 5.83 | 0.52% | 0.64% | -2.96% | 21,659,400 | 125,478,000 | 96% | 5.79 | 0.68% | 5.87 | -5.06% | 6.12 | -0.29% | 6.01 | 0.23% | 1.40% | |
| 2022-06-13 | 5.81 | 5.89 | 5.67 | 5.80 | -2.68% | 0.80% | -3.24% | 24,754,800 | 142,443,000 | 107% | 5.75 | -3.99% | 6.18 | -1.31% | 6.13 | -0.52% | 5.99 | 0.23% | 1.72% | |
| 2022-06-10 | 5.86 | 6.29 | 5.73 | 5.96 | -1.97% | -0.55% | -0.33% | 35,115,400 | 210,461,000 | 166% | 5.99 | -8.48% | 6.26 | -0.64% | 6.17 | -0.23% | 5.98 | 0.72% | 1.89% | |
| 2022-06-09 | 6.66 | 7.19 | 6.08 | 6.08 | 0.33% | -7.15% | 2.41% | 46,673,000 | 305,618,000 | 276% | 6.55 | 7.06% | 6.30 | 6.38% | 6.18 | 5.16% | 5.94 | 4.40% | 1.96% | |
| 2022-06-08 | 5.84 | 6.34 | 5.77 | 6.06 | 3.77% | -0.92% | 6.56% | 25,926,200 | 158,574,000 | 185% | 6.12 | 6.44% | 5.93 | 2.94% | 5.88 | 2.28% | 5.69 | 2.27% | 1.64% | |
| 2022-06-07 | 5.70 | 5.86 | 5.62 | 5.84 | 2.10% | 1.64% | 5.02% | 11,894,600 | 68,345,000 | 92% | 5.75 | 1.00% | 5.76 | 0.23% | 5.75 | 0.21% | 5.56 | 0.69% | 1.49% | |
| 2022-06-06 | 5.81 | 5.86 | 5.59 | 5.72 | -2.39% | 0.54% | 3.57% | 11,918,100 | 67,803,000 | 97% | 5.69 | -2.35% | 5.74 | -0.33% | 5.73 | 0.97% | 5.52 | 0.88% | 1.52% | |
| 2022-06-02 | 5.73 | 5.91 | 5.66 | 5.86 | 2.27% | 0.58% | 7.03% | 12,944,300 | 75,417,000 | 112% | 5.83 | 2.21% | 5.76 | 0.73% | 5.68 | 1.52% | 5.48 | 1.39% | 1.58% | |
| 2022-06-01 | 5.68 | 5.76 | 5.64 | 5.73 | -0.69% | 0.53% | 6.11% | 10,236,300 | 58,344,000 | 92% | 5.70 | -0.85% | 5.72 | 1.40% | 5.59 | 1.53% | 5.40 | 1.56% | 1.55% | |
| 2022-05-31 | 5.73 | 5.85 | 5.65 | 5.77 | -0.17% | 0.37% | 8.52% | 16,119,900 | 92,670,000 | 145% | 5.75 | 0.68% | 5.64 | 2.16% | 5.51 | 2.15% | 5.32 | 1.66% | 1.59% | |
| 2022-05-30 | 5.63 | 5.87 | 5.44 | 5.78 | 5.86% | 1.23% | 10.52% | 26,047,600 | 148,725,000 | 265% | 5.71 | 5.66% | 5.52 | 5.18% | 5.39 | 3.89% | 5.23 | 3.40% | 1.49% | |
| 2022-05-27 | 5.17 | 5.59 | 5.17 | 5.46 | 5.20% | 1.04% | 7.95% | 14,956,100 | 80,818,000 | 188% | 5.40 | 3.84% | 5.25 | 3.04% | 5.19 | 1.94% | 5.06 | 1.96% | 1.23% | |
| 2022-05-26 | 5.17 | 5.31 | 5.12 | 5.19 | 0.39% | -0.27% | 4.62% | 9,782,700 | 50,905,000 | 137% | 5.20 | 2.56% | 5.10 | 0.79% | 5.09 | 1.21% | 4.96 | 1.39% | 1.08% | |
| 2022-05-25 | 4.83 | 5.17 | 4.83 | 5.17 | 6.60% | 1.89% | 5.66% | 10,404,400 | 52,794,000 | 148% | 5.07 | 1.72% | 5.06 | 0.06% | 5.03 | 1.29% | 4.89 | 1.24% | 0.96% | |
| 2022-05-24 | 5.15 | 5.16 | 4.85 | 4.85 | -5.64% | -2.77% | 0.35% | 7,952,900 | 39,672,000 | 112% | 4.99 | -2.45% | 5.05 | 0.52% | 4.97 | 0.69% | 4.83 | 0.77% | 0.85% | |
| 2022-05-23 | 5.06 | 5.17 | 5.01 | 5.14 | 0.78% | 0.53% | 7.17% | 5,891,400 | 30,121,000 | 91% | 5.11 | 0.89% | 5.03 | 1.93% | 4.93 | 1.19% | 4.80 | 0.99% | 0.56% | |
| 2022-05-20 | 4.95 | 5.15 | 4.95 | 5.10 | 3.45% | 0.63% | 7.39% | 8,502,200 | 43,092,000 | 135% | 5.07 | 3.24% | 4.93 | 1.92% | 4.88 | 1.86% | 4.75 | 1.43% | 0.14% | |
| 2022-05-19 | 4.88 | 4.96 | 4.82 | 4.93 | -0.40% | 0.43% | 5.30% | 7,538,900 | 37,010,000 | 127% | 4.91 | 1.22% | 4.84 | 1.26% | 4.79 | 1.40% | 4.68 | 1.12% | -0.19% | |
| 2022-05-18 | 4.66 | 4.98 | 4.61 | 4.95 | 6.45% | 2.06% | 6.91% | 12,473,600 | 60,503,000 | 216% | 4.85 | 4.44% | 4.78 | 2.89% | 4.72 | 1.53% | 4.63 | 1.92% | -0.36% | |
| 2022-05-17 | 4.66 | 4.69 | 4.60 | 4.65 | -0.21% | 0.13% | 2.36% | 3,506,900 | 16,285,000 | 63% | 4.64 | -0.30% | 4.64 | 0.15% | 4.65 | 0.43% | 4.54 | 0.71% | -0.65% | |
| 2022-05-16 | 4.68 | 4.72 | 4.62 | 4.66 | 0.00% | 0.04% | 3.30% | 3,643,000 | 16,969,000 | 63% | 4.66 | 0.54% | 4.64 | -0.24% | 4.63 | 0.52% | 4.51 | 0.78% | -0.81% | | |
|
