龙源技术(300105)股票信息
| 股票代码 | 300105 |
| 股票名称 | 龙源技术 |
| 最新价/元 | 7.74 |
| 涨跌额/元 | 0.96 |
| 涨跌幅/% | 14.16 |
| 买入/元 | 7.74 |
| 卖出/元 | 7.75 |
| 昨收/元 | 6.78 |
| 今开/元 | 8.10 |
| 最高/元 | 8.11 |
| 最低/元 | 7.07 |
| 成交量/手 | 397107.67 |
| 成交额/万 | 29935.86 |
| 股净值/元 | 28.24 |
| 市净率 | 2.13 |
| 总市值/万 | 399322.10 |
| 流通值/万 | 397227.27 |
| 换手率/% | 7.74 |
| 入市日期 | 2010-08-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
龙源技术(300105)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 8.10 | 7.74 | 0.96 | 14.16 | 397107.67 | 29935.86 | 7.74 |
| 2024-09-30 | 6.19 | 6.78 | 0.80 | 13.38 | 301986.00 | 19587.08 | 5.88 |
| 2024-09-27 | 5.83 | 5.98 | 0.26 | 4.55 | 152028.00 | 8995.41 | 2.96 |
| 2024-09-26 | 5.59 | 5.72 | 0.11 | 1.96 | 90141.05 | 5091.72 | 1.76 |
| 2024-09-25 | 5.60 | 5.61 | 0.07 | 1.26 | 118740.81 | 6709.38 | 2.31 |
| 2024-09-24 | 5.37 | 5.54 | 0.19 | 3.55 | 96451.00 | 5267.53 | 1.88 |
| 2024-09-23 | 5.28 | 5.35 | 0.06 | 1.13 | 55901.00 | 2984.07 | 1.09 |
| 2024-09-20 | 5.37 | 5.29 | -0.05 | -0.94 | 48447.00 | 2557.53 | 0.94 |
| 2024-09-19 | 5.16 | 5.34 | 0.18 | 3.49 | 69254.00 | 3666.66 | 1.35 |
| 2024-09-18 | 5.22 | 5.16 | -0.06 | -1.15 | 51723.00 | 2656.18 | 1.01 |
| 2024-09-13 | 5.29 | 5.22 | -0.07 | -1.32 | 65116.59 | 3447.06 | 1.27 |
| 2024-09-12 | 5.25 | 5.29 | 0.08 | 1.54 | 59162.00 | 3132.38 | 1.15 |
| 2024-09-11 | 5.22 | 5.21 | -0.05 | -0.95 | 35810.00 | 1868.84 | 0.70 |
| 2024-09-10 | 5.18 | 5.26 | 0.08 | 1.54 | 58906.00 | 3066.05 | 1.15 |
| 2024-09-09 | 5.13 | 5.18 | 0.05 | 0.98 | 32915.21 | 1692.95 | 0.64 |
| 2024-09-06 | 5.29 | 5.13 | -0.17 | -3.21 | 52791.00 | 2748.17 | 1.03 |
| 2024-09-05 | 5.29 | 5.30 | 0.03 | 0.57 | 40385.00 | 2141.15 | 0.79 |
| 2024-09-04 | 5.30 | 5.27 | -0.05 | -0.94 | 40801.00 | 2157.10 | 0.80 |
| 2024-09-03 | 5.31 | 5.32 | 0.04 | 0.76 | 47523.00 | 2515.63 | 0.93 |
| 2024-09-02 | 5.35 | 5.28 | -0.05 | -0.94 | 64993.00 | 3463.30 | 1.27 |
| 2024-08-30 | 5.28 | 5.33 | 0.08 | 1.52 | 94543.00 | 5037.46 | 1.84 |
| 2024-08-29 | 5.16 | 5.25 | 0.06 | 1.16 | 82609.34 | 4313.07 | 1.61 |
| 2024-08-28 | 5.08 | 5.19 | 0.10 | 1.97 | 67273.93 | 3472.23 | 1.31 |
| 2024-08-27 | 5.14 | 5.09 | -0.09 | -1.74 | 75921.34 | 3872.82 | 1.48 |
| 2024-08-26 | 5.21 | 5.18 | -0.09 | -1.71 | 130144.17 | 6729.48 | 2.54 |
| 2024-08-23 | 5.31 | 5.27 | -0.38 | -6.73 | 253092.25 | 13426.13 | 4.93 |
| 2024-08-22 | 5.88 | 5.65 | 0.23 | 4.24 | 352183.91 | 20999.31 | 6.86 |
| 2024-08-21 | 5.26 | 5.42 | 0.10 | 1.88 | 65152.00 | 3482.02 | 1.27 |
| 2024-08-20 | 5.52 | 5.32 | -0.19 | -3.45 | 81230.99 | 4363.59 | 1.58 |
| 2024-08-19 | 5.74 | 5.51 | -0.21 | -3.67 | 112908.00 | 6275.24 | 2.20 |
| 2024-08-16 | 5.76 | 5.72 | 0.00 | 0.00 | 44488.00 | 2547.27 | 0.87 |
| 2024-08-15 | 5.66 | 5.72 | 0.05 | 0.88 | 45414.00 | 2588.52 | 0.88 |
| 2024-08-14 | 5.70 | 5.67 | -0.04 | -0.70 | 47182.00 | 2701.69 | 0.92 |
| 2024-08-13 | 5.61 | 5.71 | 0.08 | 1.42 | 56292.01 | 3186.74 | 1.10 |
| 2024-08-12 | 5.80 | 5.63 | -0.10 | -1.75 | 82774.00 | 4747.36 | 1.61 |
| 2024-08-09 | 5.70 | 5.73 | 0.03 | 0.53 | 57356.00 | 3312.71 | 1.12 |
| 2024-08-08 | 5.75 | 5.70 | -0.05 | -0.87 | 58773.00 | 3343.77 | 1.15 |
| 2024-08-07 | 5.68 | 5.75 | 0.10 | 1.77 | 75501.00 | 4334.40 | 1.47 |
| 2024-08-06 | 5.57 | 5.65 | 0.12 | 2.17 | 53602.00 | 3010.14 | 1.04 |
| 2024-08-05 | 5.68 | 5.53 | -0.18 | -3.15 | 76016.00 | 4277.04 | 1.48 |
| 2024-08-02 | 5.85 | 5.71 | -0.17 | -2.89 | 82847.00 | 4790.42 | 1.61 |
| 2024-08-01 | 5.90 | 5.88 | 0.00 | 0.00 | 68636.00 | 4038.93 | 1.34 |
| 2024-07-31 | 5.70 | 5.88 | 0.19 | 3.34 | 103835.15 | 6032.27 | 2.02 |
| 2024-07-30 | 5.65 | 5.69 | 0.01 | 0.18 | 62250.00 | 3521.38 | 1.21 |
| 2024-07-29 | 5.78 | 5.68 | -0.10 | -1.73 | 89196.00 | 5064.72 | 1.74 |
| 2024-07-26 | 5.72 | 5.78 | 0.04 | 0.70 | 88768.02 | 5123.42 | 1.73 |
| 2024-07-25 | 5.65 | 5.74 | 0.08 | 1.41 | 70229.00 | 4004.75 | 1.37 |
| 2024-07-24 | 5.66 | 5.66 | -0.02 | -0.35 | 61926.00 | 3502.62 | 1.21 |
| 2024-07-23 | 5.81 | 5.68 | -0.16 | -2.74 | 95195.23 | 5467.88 | 1.85 |
| 2024-07-22 | 6.05 | 5.84 | -0.31 | -5.04 | 202686.98 | 11881.57 | 3.95 |
| 2024-07-19 | 6.09 | 6.15 | 0.00 | 0.00 | 66052.00 | 4040.96 | 1.29 |
| 2024-07-18 | 6.12 | 6.15 | -0.12 | -1.91 | 106408.00 | 6538.00 | 2.07 |
| 2024-07-17 | 6.52 | 6.27 | -0.26 | -3.98 | 172903.00 | 10999.97 | 3.37 |
| 2024-07-16 | 6.72 | 6.53 | 0.30 | 4.82 | 310966.96 | 20749.91 | 6.06 |
| 2024-07-15 | 6.37 | 6.23 | -0.24 | -3.71 | 75538.00 | 4735.74 | 1.47 |
| 2024-07-12 | 6.40 | 6.47 | 0.07 | 1.09 | 85752.00 | 5506.75 | 1.67 |
| 2024-07-11 | 6.24 | 6.40 | 0.29 | 4.75 | 92251.04 | 5835.24 | 1.80 |
| 2024-07-10 | 6.21 | 6.11 | -0.12 | -1.93 | 53377.04 | 3288.63 | 1.04 |
| 2024-07-09 | 6.04 | 6.23 | 0.21 | 3.49 | 93356.04 | 5745.89 | 1.82 |
| 2024-07-08 | 6.22 | 6.02 | -0.22 | -3.53 | 70909.00 | 4317.55 | 1.38 |
| 2024-07-05 | 6.15 | 6.24 | 0.06 | 0.97 | 56746.00 | 3508.96 | 1.11 |
| 2024-07-04 | 6.40 | 6.18 | -0.23 | -3.59 | 73135.00 | 4582.41 | 1.43 |
| 2024-07-03 | 6.45 | 6.41 | -0.07 | -1.08 | 52076.00 | 3331.90 | 1.01 |
| 2024-07-02 | 6.41 | 6.48 | 0.04 | 0.62 | 71543.00 | 4629.38 | 1.39 |
| 2024-07-01 | 6.42 | 6.44 | -0.02 | -0.31 | 85421.00 | 5503.44 | 1.66 |
| 2024-06-28 | 6.25 | 6.46 | 0.23 | 3.69 | 132804.01 | 8589.91 | 2.59 |
| 2024-06-27 | 6.29 | 6.23 | -0.10 | -1.58 | 55627.00 | 3496.97 | 1.08 |
| 2024-06-26 | 6.22 | 6.33 | 0.13 | 2.10 | 59113.00 | 3693.77 | 1.15 |
| 2024-06-25 | 6.26 | 6.20 | 0.02 | 0.32 | 64240.00 | 3983.45 | 1.25 |
| 2024-06-24 | 6.34 | 6.18 | -0.19 | -2.98 | 83236.00 | 5221.89 | 1.62 |
| 2024-06-21 | 6.50 | 6.37 | -0.16 | -2.45 | 85171.00 | 5467.79 | 1.66 |
| 2024-06-20 | 6.50 | 6.53 | 0.00 | 0.00 | 70467.01 | 4614.61 | 1.37 |
| 2024-06-19 | 6.68 | 6.53 | -0.16 | -2.39 | 104834.00 | 6876.42 | 2.04 |
| 2024-06-18 | 6.76 | 6.69 | -0.07 | -1.04 | 109692.00 | 7295.20 | 2.14 |
| 2024-06-17 | 6.84 | 6.76 | -0.17 | -2.45 | 128872.00 | 8832.13 | 2.51 |
| 2024-06-14 | 6.75 | 6.93 | 0.12 | 1.76 | 153566.00 | 10598.05 | 2.99 |
| 2024-06-13 | 6.69 | 6.81 | 0.14 | 2.10 | 141539.11 | 9594.29 | 2.76 |
| 2024-06-12 | 6.60 | 6.67 | 0.09 | 1.37 | 93366.00 | 6212.85 | 1.82 |
| 2024-06-11 | 6.74 | 6.58 | -0.18 | -2.66 | 114074.00 | 7492.75 | 2.22 |
| 2024-06-07 | 6.72 | 6.76 | 0.11 | 1.65 | 111680.00 | 7491.97 | 2.18 |
| 2024-06-06 | 6.83 | 6.65 | -0.17 | -2.49 | 170613.12 | 11423.10 | 3.32 |
| 2024-06-05 | 7.10 | 6.82 | -0.36 | -5.01 | 165158.81 | 11408.08 | 3.22 |
| 2024-06-04 | 6.99 | 7.18 | 0.14 | 1.99 | 208846.00 | 14587.90 | 4.07 |
| 2024-06-03 | 7.50 | 7.04 | -0.49 | -6.51 | 295508.33 | 21171.27 | 5.76 |
| 2024-05-31 | 7.78 | 7.53 | -0.21 | -2.71 | 378798.13 | 29013.87 | 7.38 |
| 2024-05-30 | 7.40 | 7.74 | 0.58 | 8.10 | 547099.32 | 43129.36 | 10.66 |
| 2024-05-29 | 7.16 | 7.16 | -0.07 | -0.97 | 209420.00 | 15054.96 | 4.08 |
| 2024-05-28 | 7.02 | 7.23 | 0.13 | 1.83 | 281975.00 | 20276.00 | 5.49 |
| 2024-05-27 | 6.62 | 7.10 | 0.39 | 5.81 | 338043.47 | 23853.61 | 6.59 |
| 2024-05-24 | 6.60 | 6.71 | 0.15 | 2.29 | 212080.19 | 14428.57 | 4.13 |
| 2024-05-23 | 6.80 | 6.71 | -0.14 | -2.04 | 111485.34 | 7521.51 | 2.17 |
| 2024-05-22 | 6.96 | 6.85 | -0.14 | -2.00 | 147695.47 | 10123.63 | 2.88 |
| 2024-05-21 | 7.13 | 6.99 | -0.18 | -2.51 | 133335.00 | 9332.18 | 2.60 |
| 2024-05-20 | 7.07 | 7.17 | 0.13 | 1.85 | 153655.82 | 10944.52 | 2.99 |
| 2024-05-17 | 6.94 | 7.04 | 0.07 | 1.00 | 119056.00 | 8380.13 | 2.32 |
| 2024-05-16 | 7.11 | 6.97 | -0.13 | -1.83 | 171661.33 | 12080.29 | 3.34 |
| 2024-05-15 | 7.43 | 7.10 | -0.42 | -5.59 | 291056.00 | 20963.99 | 5.67 |
| 2024-05-14 | 7.75 | 7.52 | -0.41 | -5.17 | 328985.34 | 24973.65 | 6.41 |
| 2024-05-13 | 7.76 | 7.93 | 0.18 | 2.32 | 377746.01 | 29972.25 | 7.36 |
| 2024-05-10 | 7.35 | 7.75 | 0.36 | 4.87 | 384037.00 | 29195.14 | 7.48 |
日K线
周K线
月K线
