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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.93 | 16.93 | 16.69 | 16.78 | -0.89% | 0.61 | 1.43% |
| 2026-04-21 | 16.99 | 17.14 | 16.88 | 16.93 | -0.35% | 0.55 | 1.26% |
| 2026-04-20 | 16.89 | 17.04 | 16.80 | 16.99 | +0.24% | 0.59 | 1.37% |
| 2026-04-17 | 17.11 | 17.11 | 16.81 | 16.95 | -1.17% | 0.77 | 1.78% |
| 2026-04-16 | 16.92 | 17.19 | 16.89 | 17.15 | +0.88% | 0.86 | 1.97% |
| 2026-04-15 | 16.99 | 17.10 | 16.80 | 17.00 | +0.89% | 0.92 | 2.13% |
| 2026-04-14 | 16.90 | 16.93 | 16.68 | 16.85 | +0.60% | 0.57 | 1.33% |
| 2026-04-13 | 16.60 | 16.80 | 16.45 | 16.75 | +0.24% | 0.57 | 1.33% |
| 2026-04-10 | 16.58 | 16.84 | 16.53 | 16.71 | +1.27% | 0.75 | 1.77% |
| 2026-04-09 | 16.71 | 16.80 | 16.42 | 16.50 | -2.02% | 0.74 | 1.77% |
| 2026-04-08 | 16.65 | 16.86 | 16.65 | 16.84 | +2.93% | 0.80 | 1.86% |
| 2026-04-07 | 16.33 | 16.48 | 16.24 | 16.36 | +0.49% | 0.41 | 0.99% |
| 2026-04-03 | 16.66 | 16.74 | 16.26 | 16.28 | -2.52% | 0.57 | 1.35% |
| 2026-04-02 | 16.90 | 16.90 | 16.54 | 16.70 | -1.24% | 0.65 | 1.53% |
| 2026-04-01 | 16.82 | 16.95 | 16.59 | 16.91 | +1.87% | 0.74 | 1.73% |
| 2026-03-31 | 16.71 | 16.92 | 16.55 | 16.60 | -0.18% | 0.72 | 1.69% |
| 2026-03-30 | 16.35 | 16.67 | 16.25 | 16.63 | +0.36% | 0.60 | 1.42% |
| 2026-03-27 | 16.26 | 16.61 | 16.23 | 16.57 | +0.67% | 0.67 | 1.58% |
| 2026-03-26 | 16.62 | 16.79 | 16.37 | 16.46 | -0.96% | 0.66 | 1.57% |
| 2026-03-25 | 16.41 | 16.62 | 16.34 | 16.62 | +1.28% | 0.83 | 1.99% |