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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.20 | 16.44 | 15.86 | 16.41 | +3.86% | 1.08 | 2.61% |
| 2026-03-23 | 16.52 | 16.52 | 15.65 | 15.80 | -5.73% | 1.35 | 3.30% |
| 2026-03-20 | 17.11 | 17.23 | 16.75 | 16.76 | -1.59% | 0.89 | 2.05% |
| 2026-03-19 | 17.48 | 17.55 | 16.98 | 17.03 | -3.24% | 1.10 | 2.51% |
| 2026-03-18 | 17.53 | 17.64 | 17.35 | 17.60 | +0.86% | 0.74 | 1.67% |
| 2026-03-17 | 17.58 | 17.78 | 17.45 | 17.45 | -0.29% | 0.96 | 2.14% |
| 2026-03-16 | 17.39 | 17.55 | 17.34 | 17.50 | -0.34% | 0.71 | 1.61% |
| 2026-03-13 | 17.44 | 17.69 | 17.33 | 17.56 | +0.52% | 0.95 | 2.12% |
| 2026-03-12 | 17.60 | 17.65 | 17.39 | 17.47 | -0.91% | 0.70 | 1.58% |
| 2026-03-11 | 17.73 | 17.73 | 17.57 | 17.63 | -0.40% | 0.67 | 1.48% |
| 2026-03-10 | 17.49 | 17.70 | 17.47 | 17.70 | +1.55% | 0.83 | 1.84% |
| 2026-03-09 | 17.50 | 17.50 | 17.14 | 17.43 | -1.19% | 1.03 | 2.34% |
| 2026-03-06 | 17.25 | 17.69 | 17.15 | 17.64 | +2.02% | 1.01 | 2.27% |
| 2026-03-05 | 17.49 | 17.55 | 17.21 | 17.29 | +0.52% | 0.94 | 2.13% |
| 2026-03-04 | 17.43 | 17.55 | 17.10 | 17.20 | -1.77% | 1.12 | 2.54% |
| 2026-03-03 | 17.87 | 18.07 | 17.45 | 17.51 | -1.96% | 1.69 | 3.75% |
| 2026-03-02 | 18.50 | 18.50 | 17.74 | 17.86 | -4.39% | 2.13 | 4.65% |
| 2026-02-27 | 18.55 | 18.68 | 18.49 | 18.68 | +0.54% | 1.07 | 2.26% |
| 2026-02-26 | 18.90 | 18.91 | 18.52 | 18.58 | -1.43% | 1.41 | 2.98% |
| 2026-02-25 | 18.64 | 18.93 | 18.64 | 18.85 | +0.91% | 1.31 | 2.72% |