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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 8.00 | 8.14 | 7.93 | 7.98 | -0.50% | -0.84% | 0.72% | 8,029,400 | 64,621,000 | 77% | 8.05 | -0.20% | 8.16 | 0.07% | 8.10 | 0.27% | 7.92 | 0.62% | 0.43% |  |
| 2023-01-10 | 8.27 | 8.30 | 7.97 | 8.02 | -2.79% | -0.55% | 1.85% | 10,423,600 | 84,052,000 | 101% | 8.06 | -2.52% | 8.15 | 0.30% | 8.08 | 0.76% | 7.87 | 0.65% | 0.31% | |
| 2023-01-09 | 7.97 | 8.45 | 7.89 | 8.25 | 4.30% | -0.27% | 5.46% | 17,178,200 | 142,093,000 | 177% | 8.27 | 2.90% | 8.13 | 2.25% | 8.02 | 1.67% | 7.82 | 1.41% | 0.19% | |
| 2023-01-06 | 7.89 | 8.20 | 7.88 | 7.91 | 0.51% | -1.60% | 2.54% | 9,418,400 | 75,711,000 | 109% | 8.04 | 2.45% | 7.95 | 1.27% | 7.89 | 1.10% | 7.71 | 0.76% | -0.03% | |
| 2023-01-05 | 7.78 | 7.92 | 7.75 | 7.87 | 0.51% | 0.29% | 2.80% | 5,501,900 | 43,171,000 | 64% | 7.85 | -0.96% | 7.85 | -0.03% | 7.80 | 0.61% | 7.66 | 0.24% | -0.20% | |
| 2023-01-04 | 7.87 | 8.06 | 7.77 | 7.83 | -1.14% | -1.17% | 2.51% | 8,670,000 | 68,692,000 | 100% | 7.92 | 1.54% | 7.85 | 1.12% | 7.76 | 1.00% | 7.64 | 0.38% | -0.31% | |
| 2023-01-03 | 7.83 | 7.96 | 7.67 | 7.92 | 0.13% | 1.50% | 4.09% | 12,340,300 | 96,295,000 | 145% | 7.80 | -0.66% | 7.77 | 0.91% | 7.68 | 0.89% | 7.61 | 0.34% | -0.45% | |
| 2022-12-30 | 7.61 | 7.96 | 7.57 | 7.91 | 4.22% | 0.70% | 4.31% | 11,631,800 | 91,366,000 | 147% | 7.86 | 2.94% | 7.70 | 1.80% | 7.61 | 1.29% | 7.58 | 0.32% | -0.57% | |
| 2022-12-29 | 7.43 | 7.73 | 7.43 | 7.59 | 0.26% | -0.54% | 0.41% | 11,057,500 | 84,380,000 | 143% | 7.63 | 0.49% | 7.56 | 0.85% | 7.51 | 0.66% | 7.56 | -0.28% | -0.70% | |
| 2022-12-28 | 7.50 | 7.82 | 7.37 | 7.57 | 1.07% | -0.32% | -0.13% | 10,923,000 | 82,944,000 | 139% | 7.59 | 2.33% | 7.50 | 1.22% | 7.47 | 0.19% | 7.58 | -0.15% | -0.81% | |
| 2022-12-27 | 7.55 | 7.59 | 7.30 | 7.49 | -0.66% | 0.93% | -1.33% | 8,306,700 | 61,648,000 | 109% | 7.42 | -0.23% | 7.41 | -0.04% | 7.45 | -0.57% | 7.59 | -0.60% | -0.82% | |
| 2022-12-26 | 7.31 | 7.54 | 7.27 | 7.54 | 3.29% | 1.37% | -1.27% | 7,509,500 | 55,852,000 | 97% | 7.44 | 1.61% | 7.41 | -0.82% | 7.49 | -0.62% | 7.64 | -0.52% | -0.79% | |
| 2022-12-23 | 7.27 | 7.39 | 7.24 | 7.30 | -0.82% | -0.27% | -4.91% | 4,121,500 | 30,168,000 | 50% | 7.32 | -1.49% | 7.47 | -1.03% | 7.54 | -0.93% | 7.68 | -0.75% | -0.76% | |
| 2022-12-22 | 7.65 | 7.66 | 7.32 | 7.36 | -2.77% | -0.96% | -4.85% | 6,761,000 | 50,238,000 | 77% | 7.43 | -1.94% | 7.55 | -0.93% | 7.61 | -0.95% | 7.74 | -1.01% | -0.68% | |
| 2022-12-21 | 7.65 | 7.71 | 7.50 | 7.57 | -1.94% | -0.11% | -3.12% | 8,124,700 | 61,573,000 | 86% | 7.58 | -0.72% | 7.62 | -0.82% | 7.69 | -0.38% | 7.81 | -0.88% | -0.61% | |
| 2022-12-20 | 7.67 | 7.79 | 7.44 | 7.72 | 1.85% | 1.14% | -2.07% | 6,432,500 | 49,099,000 | 59% | 7.63 | -0.27% | 7.68 | -0.63% | 7.71 | -0.44% | 7.88 | -0.94% | -0.54% | |
| 2022-12-19 | 7.70 | 7.79 | 7.54 | 7.58 | -1.69% | -0.97% | -4.75% | 6,677,400 | 51,108,000 | 55% | 7.65 | -1.16% | 7.73 | -0.25% | 7.75 | -0.33% | 7.96 | -0.92% | -0.44% | |
| 2022-12-16 | 7.78 | 7.91 | 7.64 | 7.71 | -2.16% | -0.44% | -4.01% | 8,108,900 | 62,793,000 | 60% | 7.74 | -0.30% | 7.75 | -0.28% | 7.77 | -0.72% | 8.03 | -0.97% | -0.40% | |
| 2022-12-15 | 7.68 | 7.95 | 7.61 | 7.88 | 1.55% | 1.45% | -2.85% | 11,522,000 | 89,492,000 | 76% | 7.77 | 0.53% | 7.77 | -0.18% | 7.83 | -1.14% | 8.11 | -1.39% | -0.28% | |
| 2022-12-14 | 7.73 | 7.83 | 7.67 | 7.76 | -0.13% | 0.44% | -5.65% | 6,579,900 | 50,839,000 | 38% | 7.73 | -1.10% | 7.79 | -1.16% | 7.92 | -0.80% | 8.23 | -0.19% | -0.07% | |
| 2022-12-13 | 7.83 | 7.97 | 7.70 | 7.77 | -0.89% | -0.54% | -5.72% | 9,199,900 | 71,871,000 | 51% | 7.81 | 0.13% | 7.88 | -1.37% | 7.98 | -1.16% | 8.24 | -0.36% | -0.05% | |
| 2022-12-12 | 7.93 | 8.02 | 7.69 | 7.84 | -1.63% | 0.49% | -5.21% | 9,703,100 | 75,706,000 | 51% | 7.80 | -2.50% | 7.99 | -0.86% | 8.08 | -1.11% | 8.27 | -0.19% | 0.02% | |
| 2022-12-09 | 8.08 | 8.15 | 7.81 | 7.97 | -1.48% | -0.40% | -3.83% | 10,566,200 | 84,551,000 | 54% | 8.00 | -1.27% | 8.06 | -1.07% | 8.17 | -0.97% | 8.29 | 0.04% | 0.14% | |
| 2022-12-08 | 7.95 | 8.25 | 7.93 | 8.09 | 0.50% | -0.19% | -2.34% | 13,712,900 | 111,140,000 | 69% | 8.11 | 0.67% | 8.14 | -0.85% | 8.25 | -1.35% | 8.28 | -0.30% | 0.13% | |
| 2022-12-07 | 8.29 | 8.35 | 7.90 | 8.05 | -4.39% | -0.01% | -3.12% | 22,615,500 | 182,068,000 | 110% | 8.05 | -2.85% | 8.21 | -1.74% | 8.36 | -0.52% | 8.31 | -0.12% | 0.19% | |
| 2022-12-06 | 8.20 | 8.47 | 8.09 | 8.42 | 1.57% | 1.60% | 1.21% | 17,653,500 | 146,301,000 | 89% | 8.29 | -0.48% | 8.36 | -1.47% | 8.41 | -0.07% | 8.32 | 0.05% | 0.20% | |
| 2022-12-05 | 8.50 | 8.64 | 8.20 | 8.29 | -2.59% | -0.44% | -0.30% | 20,411,300 | 169,964,000 | 101% | 8.33 | -1.35% | 8.48 | 0.23% | 8.41 | 0.33% | 8.32 | -0.54% | 0.24% | |
| 2022-12-02 | 8.59 | 8.64 | 8.29 | 8.51 | -0.47% | 0.82% | 1.79% | 22,069,200 | 186,283,000 | 104% | 8.44 | -2.16% | 8.46 | 0.39% | 8.38 | 0.77% | 8.36 | 0.26% | 0.51% | |
| 2022-12-01 | 8.35 | 8.95 | 8.35 | 8.55 | 4.52% | -0.89% | 2.54% | 27,791,000 | 239,764,000 | 137% | 8.63 | 5.39% | 8.43 | 2.41% | 8.32 | 0.96% | 8.34 | 0.68% | 0.69% | |
| 2022-11-30 | 8.36 | 8.40 | 8.05 | 8.18 | 0.00% | -0.07% | -1.23% | 14,801,400 | 121,168,000 | 72% | 8.19 | -1.65% | 8.23 | 0.44% | 8.24 | 0.22% | 8.28 | 0.01% | 0.73% | | |
|
