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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.78 | 18.82 | 18.57 | 18.68 | +0.48% | 0.93 | 1.95% |
| 2026-02-13 | 18.99 | 19.06 | 18.57 | 18.59 | -1.80% | 1.25 | 2.62% |
| 2026-02-12 | 19.23 | 19.36 | 18.88 | 18.93 | -1.92% | 1.48 | 3.07% |
| 2026-02-11 | 19.35 | 19.46 | 19.23 | 19.30 | -0.57% | 1.38 | 2.79% |
| 2026-02-10 | 19.70 | 19.70 | 19.33 | 19.41 | -1.82% | 1.81 | 3.66% |
| 2026-02-09 | 19.43 | 19.99 | 19.24 | 19.77 | +3.83% | 3.73 | 7.47% |
| 2026-02-06 | 19.17 | 19.19 | 18.91 | 19.04 | -1.86% | 2.45 | 5.05% |
| 2026-02-05 | 18.88 | 19.82 | 18.82 | 19.40 | +2.97% | 3.38 | 6.84% |
| 2026-02-04 | 18.65 | 18.86 | 18.60 | 18.84 | +0.75% | 1.13 | 2.37% |
| 2026-02-03 | 18.60 | 18.71 | 18.45 | 18.70 | +1.69% | 1.18 | 2.49% |
| 2026-02-02 | 18.72 | 19.00 | 18.34 | 18.39 | -1.66% | 1.79 | 3.76% |
| 2026-01-30 | 19.11 | 19.30 | 18.58 | 18.70 | -2.40% | 1.79 | 3.73% |
| 2026-01-29 | 18.90 | 19.31 | 18.73 | 19.16 | +1.05% | 1.85 | 3.80% |
| 2026-01-28 | 19.30 | 19.34 | 18.90 | 18.96 | -1.96% | 1.95 | 4.01% |
| 2026-01-27 | 19.90 | 19.91 | 19.08 | 19.34 | -3.15% | 2.87 | 5.83% |
| 2026-01-26 | 20.83 | 20.91 | 19.84 | 19.97 | -4.54% | 4.05 | 7.88% |
| 2026-01-23 | 20.54 | 21.05 | 20.41 | 20.92 | +1.60% | 3.64 | 6.86% |
| 2026-01-22 | 20.98 | 21.06 | 20.39 | 20.59 | -1.39% | 4.23 | 8.05% |
| 2026-01-21 | 21.20 | 21.60 | 20.71 | 20.88 | +1.70% | 7.58 | 14.09% |
| 2026-01-20 | 20.48 | 20.71 | 20.20 | 20.53 | +0.29% | 1.79 | 3.42% |