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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.93 | 16.98 | 16.71 | 16.87 | +0.24% | 1.34 | 3.11% |
| 2025-06-24 | 16.60 | 16.86 | 16.60 | 16.83 | +1.51% | 1.34 | 3.13% |
| 2025-06-23 | 16.36 | 16.62 | 16.28 | 16.58 | +0.73% | 1.15 | 2.74% |
| 2025-06-20 | 16.55 | 16.66 | 16.34 | 16.46 | -0.66% | 1.09 | 2.59% |
| 2025-06-19 | 17.04 | 17.13 | 16.52 | 16.57 | -2.76% | 1.57 | 3.67% |
| 2025-06-18 | 17.65 | 17.65 | 16.96 | 17.04 | -2.46% | 1.74 | 3.98% |
| 2025-06-17 | 17.81 | 17.92 | 17.37 | 17.47 | -1.85% | 1.94 | 4.32% |
| 2025-06-16 | 17.82 | 17.95 | 17.55 | 17.80 | +0.56% | 1.73 | 3.84% |
| 2025-06-13 | 18.72 | 18.78 | 17.69 | 17.70 | -6.25% | 4.12 | 8.97% |
| 2025-06-12 | 18.60 | 19.03 | 18.43 | 18.88 | +1.61% | 4.43 | 9.24% |
| 2025-06-11 | 18.55 | 18.77 | 18.40 | 18.58 | +0.05% | 3.10 | 6.55% |
| 2025-06-10 | 18.40 | 19.05 | 18.40 | 18.57 | -0.16% | 5.20 | 10.89% |
| 2025-06-09 | 18.13 | 18.88 | 18.02 | 18.60 | +3.10% | 4.94 | 10.49% |
| 2025-06-06 | 18.69 | 18.76 | 17.90 | 18.04 | -3.53% | 4.43 | 9.60% |
| 2025-06-05 | 19.30 | 19.48 | 18.59 | 18.70 | -3.91% | 6.97 | 14.47% |
| 2025-06-04 | 19.00 | 20.19 | 18.54 | 19.46 | +5.99% | 11.41 | 23.44% |
| 2025-06-03 | 16.60 | 18.36 | 16.60 | 18.36 | +10.01% | 4.26 | 9.50% |
| 2025-05-30 | 16.92 | 17.05 | 16.61 | 16.69 | -1.94% | 1.57 | 3.68% |
| 2025-05-29 | 17.06 | 17.18 | 16.88 | 17.02 | -0.47% | 2.00 | 4.61% |
| 2025-05-28 | 16.54 | 17.29 | 16.53 | 17.10 | +3.01% | 2.93 | 6.77% |