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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.70 | 17.95 | 17.56 | 17.94 | +1.36% | 1.61 | 3.55% |
| 2025-08-19 | 17.62 | 17.79 | 17.55 | 17.70 | +0.34% | 1.08 | 2.39% |
| 2025-08-18 | 17.41 | 17.69 | 17.28 | 17.64 | +1.26% | 1.35 | 3.02% |
| 2025-08-15 | 17.21 | 17.46 | 17.15 | 17.42 | +1.22% | 0.95 | 2.16% |
| 2025-08-14 | 17.75 | 17.78 | 17.20 | 17.21 | -3.04% | 1.65 | 3.69% |
| 2025-08-13 | 17.96 | 18.03 | 17.65 | 17.75 | -0.28% | 1.03 | 2.28% |
| 2025-08-12 | 17.82 | 17.96 | 17.71 | 17.80 | -0.11% | 0.99 | 2.19% |
| 2025-08-11 | 17.71 | 17.88 | 17.64 | 17.82 | +0.45% | 0.91 | 2.00% |
| 2025-08-08 | 17.71 | 17.85 | 17.61 | 17.74 | -0.28% | 0.80 | 1.78% |
| 2025-08-07 | 17.78 | 17.95 | 17.71 | 17.79 | +0.06% | 1.04 | 2.29% |
| 2025-08-06 | 17.81 | 17.85 | 17.67 | 17.78 | -0.17% | 0.95 | 2.10% |
| 2025-08-05 | 17.81 | 17.87 | 17.74 | 17.81 | 0.00% | 0.75 | 1.66% |
| 2025-08-04 | 17.56 | 17.81 | 17.43 | 17.81 | +0.51% | 0.78 | 1.73% |
| 2025-08-01 | 17.61 | 17.83 | 17.61 | 17.72 | +0.62% | 0.86 | 1.92% |
| 2025-07-31 | 17.90 | 17.96 | 17.60 | 17.61 | -2.28% | 1.41 | 3.12% |
| 2025-07-30 | 17.99 | 18.13 | 17.71 | 18.02 | -1.15% | 2.11 | 4.61% |
| 2025-07-29 | 18.68 | 18.95 | 18.20 | 18.23 | +1.05% | 3.34 | 7.09% |
| 2025-07-28 | 18.24 | 18.27 | 17.96 | 18.04 | -1.53% | 1.60 | 3.47% |
| 2025-07-25 | 18.28 | 18.55 | 18.14 | 18.32 | +0.16% | 1.85 | 3.96% |
| 2025-07-24 | 18.16 | 18.40 | 18.07 | 18.29 | +0.72% | 1.99 | 4.28% |