朗姿股份 sz.002612
16.70
+1.21%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.50 | 16.70 | 16.18 | 16.70 | +1.21% | 1.22 | 2.93% |
| 2026-05-22 | 16.79 | 17.00 | 16.45 | 16.50 | -1.37% | 1.33 | 3.13% |
| 2026-05-21 | 16.53 | 16.91 | 16.50 | 16.73 | +1.03% | 1.58 | 3.70% |
| 2026-05-20 | 16.68 | 16.80 | 16.52 | 16.56 | -0.78% | 0.79 | 1.86% |
| 2026-05-19 | 16.62 | 16.77 | 16.49 | 16.69 | +1.58% | 1.13 | 2.68% |
| 2026-05-18 | 16.30 | 16.46 | 16.01 | 16.43 | +0.24% | 1.03 | 2.49% |
| 2026-05-15 | 16.10 | 16.43 | 16.06 | 16.39 | +1.74% | 1.22 | 2.95% |
| 2026-05-14 | 16.25 | 16.32 | 16.00 | 16.11 | -0.80% | 0.93 | 2.27% |
| 2026-05-13 | 16.31 | 16.42 | 16.18 | 16.24 | -0.92% | 0.86 | 2.09% |
| 2026-05-12 | 16.12 | 16.72 | 16.11 | 16.39 | +1.49% | 1.37 | 3.29% |
| 2026-05-11 | 16.26 | 16.34 | 16.09 | 16.15 | -0.68% | 1.09 | 2.66% |
| 2026-05-08 | 16.08 | 16.32 | 16.06 | 16.26 | +0.87% | 0.89 | 2.15% |
| 2026-05-07 | 16.18 | 16.21 | 16.05 | 16.12 | -0.31% | 0.79 | 1.94% |
| 2026-05-06 | 16.24 | 16.27 | 16.07 | 16.17 | +0.50% | 1.12 | 2.73% |
| 2026-04-30 | 16.35 | 16.64 | 16.08 | 16.09 | -1.59% | 1.52 | 3.67% |
| 2026-04-29 | 16.68 | 16.68 | 16.00 | 16.35 | -4.44% | 2.09 | 5.04% |
| 2026-04-28 | 17.56 | 17.74 | 16.95 | 17.11 | -2.51% | 1.92 | 4.37% |
| 2026-04-27 | 17.36 | 17.94 | 17.30 | 17.55 | +5.98% | 3.14 | 6.99% |
| 2026-04-24 | 16.46 | 16.64 | 16.27 | 16.56 | +0.61% | 0.86 | 2.06% |
| 2026-04-23 | 16.70 | 16.77 | 16.40 | 16.46 | -1.91% | 0.95 | 2.26% |