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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.01 | 20.55 | 19.93 | 20.47 | +1.69% | 1.88 | 3.63% |
| 2026-01-16 | 20.28 | 20.30 | 19.93 | 20.13 | -0.69% | 1.38 | 2.69% |
| 2026-01-15 | 20.47 | 20.48 | 20.06 | 20.27 | -1.31% | 1.66 | 3.22% |
| 2026-01-14 | 20.50 | 20.95 | 20.24 | 20.54 | +0.15% | 2.80 | 5.31% |
| 2026-01-13 | 20.87 | 20.90 | 20.40 | 20.51 | -1.87% | 2.30 | 4.37% |
| 2026-01-12 | 20.30 | 21.00 | 20.23 | 20.90 | +2.50% | 3.06 | 5.80% |
| 2026-01-09 | 20.13 | 20.57 | 20.13 | 20.39 | +0.99% | 2.20 | 4.24% |
| 2026-01-08 | 20.31 | 20.45 | 20.13 | 20.19 | -0.88% | 2.05 | 3.97% |
| 2026-01-07 | 20.50 | 20.58 | 20.30 | 20.37 | -1.12% | 2.50 | 4.81% |
| 2026-01-06 | 20.23 | 20.80 | 20.20 | 20.60 | +1.78% | 3.80 | 7.27% |
| 2026-01-05 | 20.36 | 20.36 | 19.99 | 20.24 | -0.98% | 3.29 | 6.40% |
| 2025-12-31 | 19.68 | 20.70 | 19.62 | 20.44 | +4.55% | 4.61 | 8.92% |
| 2025-12-30 | 19.48 | 19.84 | 19.41 | 19.55 | +0.26% | 1.43 | 2.86% |
| 2025-12-29 | 19.76 | 19.80 | 19.46 | 19.50 | -1.61% | 1.49 | 2.99% |
| 2025-12-26 | 19.79 | 20.05 | 19.60 | 19.82 | +0.15% | 1.76 | 3.48% |
| 2025-12-25 | 20.00 | 20.16 | 19.70 | 19.79 | +0.30% | 1.91 | 3.78% |
| 2025-12-24 | 19.75 | 19.79 | 19.55 | 19.73 | 0.00% | 1.17 | 2.33% |
| 2025-12-23 | 19.76 | 19.84 | 19.46 | 19.73 | -0.10% | 1.45 | 2.90% |
| 2025-12-22 | 20.12 | 20.12 | 19.72 | 19.75 | -2.18% | 2.04 | 4.03% |
| 2025-12-19 | 19.50 | 20.25 | 19.33 | 20.19 | +4.23% | 2.58 | 5.08% |