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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.34 | 18.50 | 18.01 | 18.16 | -0.49% | 2.10 | 4.53% |
| 2025-07-22 | 18.12 | 18.30 | 17.94 | 18.25 | +0.66% | 1.57 | 3.40% |
| 2025-07-21 | 18.06 | 18.27 | 17.80 | 18.13 | +0.39% | 1.97 | 4.28% |
| 2025-07-18 | 18.13 | 18.20 | 17.92 | 18.06 | -0.77% | 1.44 | 3.13% |
| 2025-07-17 | 18.25 | 18.43 | 18.07 | 18.20 | +0.33% | 1.86 | 4.02% |
| 2025-07-16 | 17.91 | 18.55 | 17.81 | 18.14 | +1.28% | 2.36 | 5.07% |
| 2025-07-15 | 18.26 | 18.45 | 17.82 | 17.91 | -2.13% | 2.30 | 5.01% |
| 2025-07-14 | 18.23 | 18.54 | 18.15 | 18.30 | -0.05% | 2.32 | 4.96% |
| 2025-07-11 | 18.31 | 18.45 | 17.97 | 18.31 | -0.16% | 3.68 | 7.95% |
| 2025-07-10 | 17.46 | 19.10 | 17.41 | 18.34 | +5.16% | 5.88 | 12.64% |
| 2025-07-09 | 17.81 | 18.23 | 17.44 | 17.44 | -3.91% | 5.02 | 11.15% |
| 2025-07-08 | 18.38 | 18.81 | 18.11 | 18.15 | +6.14% | 7.48 | 15.79% |
| 2025-07-07 | 16.90 | 17.14 | 16.71 | 17.10 | +0.35% | 0.94 | 2.16% |
| 2025-07-04 | 17.75 | 17.75 | 17.03 | 17.04 | -2.91% | 1.92 | 4.35% |
| 2025-07-03 | 17.19 | 17.59 | 17.06 | 17.55 | +2.57% | 2.17 | 4.88% |
| 2025-07-02 | 17.11 | 17.15 | 16.94 | 17.11 | -0.98% | 1.22 | 2.80% |
| 2025-07-01 | 16.92 | 17.31 | 16.81 | 17.28 | +2.61% | 2.24 | 5.13% |
| 2025-06-30 | 16.70 | 16.87 | 16.58 | 16.84 | +0.90% | 1.32 | 3.09% |
| 2025-06-27 | 16.67 | 16.83 | 16.66 | 16.69 | -0.30% | 0.86 | 2.03% |
| 2025-06-26 | 16.84 | 16.91 | 16.66 | 16.74 | -0.77% | 1.31 | 3.07% |