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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.15 | 19.54 | 18.75 | 19.37 | +0.73% | 1.67 | 3.37% |
| 2025-12-17 | 18.86 | 19.39 | 18.68 | 19.23 | +1.32% | 1.61 | 3.31% |
| 2025-12-16 | 18.95 | 19.32 | 18.90 | 18.98 | +0.32% | 1.47 | 3.03% |
| 2025-12-15 | 19.23 | 19.28 | 18.89 | 18.92 | -1.61% | 1.07 | 2.20% |
| 2025-12-12 | 19.14 | 19.38 | 19.00 | 19.23 | +0.10% | 1.27 | 2.59% |
| 2025-12-11 | 19.77 | 19.81 | 19.21 | 19.21 | -1.94% | 1.19 | 2.41% |
| 2025-12-10 | 19.52 | 19.68 | 19.43 | 19.59 | -0.15% | 1.09 | 2.18% |
| 2025-12-09 | 19.69 | 19.85 | 19.34 | 19.62 | -0.81% | 1.47 | 2.94% |
| 2025-12-08 | 19.55 | 20.06 | 19.49 | 19.78 | +1.59% | 2.11 | 4.19% |
| 2025-12-05 | 19.34 | 19.52 | 19.00 | 19.47 | +0.83% | 1.57 | 3.20% |
| 2025-12-04 | 19.75 | 19.85 | 19.27 | 19.31 | -2.47% | 2.07 | 4.17% |
| 2025-12-03 | 20.22 | 20.36 | 19.75 | 19.80 | -2.17% | 2.10 | 4.14% |
| 2025-12-02 | 20.37 | 20.37 | 20.06 | 20.24 | -0.83% | 1.78 | 3.46% |
| 2025-12-01 | 20.74 | 20.98 | 20.35 | 20.41 | -0.05% | 2.04 | 3.89% |
| 2025-11-28 | 20.40 | 20.60 | 20.23 | 20.42 | -0.10% | 1.95 | 3.75% |
| 2025-11-27 | 20.60 | 21.07 | 20.44 | 20.44 | -0.68% | 2.76 | 5.25% |
| 2025-11-26 | 20.52 | 20.95 | 20.47 | 20.58 | -0.29% | 2.48 | 4.70% |
| 2025-11-25 | 20.59 | 20.91 | 20.45 | 20.64 | +0.44% | 3.13 | 5.95% |
| 2025-11-24 | 20.97 | 21.30 | 20.47 | 20.55 | -0.34% | 4.17 | 7.86% |
| 2025-11-21 | 21.50 | 21.89 | 20.60 | 20.62 | -6.10% | 6.90 | 12.85% |