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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.63 | 23.64 | 21.88 | 21.96 | -7.11% | 9.38 | 16.45% |
| 2025-11-19 | 21.50 | 23.64 | 21.26 | 23.64 | +10.00% | 7.57 | 13.13% |
| 2025-11-18 | 21.33 | 21.90 | 21.16 | 21.49 | +0.66% | 4.51 | 8.19% |
| 2025-11-17 | 20.94 | 21.48 | 20.68 | 21.35 | +1.62% | 3.91 | 7.24% |
| 2025-11-14 | 20.68 | 21.95 | 20.68 | 21.01 | +0.91% | 4.96 | 9.14% |
| 2025-11-13 | 20.97 | 20.99 | 20.70 | 20.82 | -1.09% | 3.45 | 6.51% |
| 2025-11-12 | 20.98 | 21.50 | 20.55 | 21.05 | +1.06% | 4.97 | 9.29% |
| 2025-11-11 | 20.85 | 21.05 | 20.65 | 20.83 | -1.05% | 2.92 | 5.51% |
| 2025-11-10 | 21.11 | 21.17 | 20.71 | 21.05 | -2.00% | 5.24 | 9.83% |
| 2025-11-07 | 19.92 | 21.50 | 19.88 | 21.48 | +7.62% | 7.46 | 14.06% |
| 2025-11-06 | 20.28 | 20.39 | 19.88 | 19.96 | -1.77% | 4.93 | 9.63% |
| 2025-11-05 | 20.54 | 20.71 | 20.15 | 20.32 | -1.12% | 6.04 | 11.65% |
| 2025-11-04 | 20.26 | 20.93 | 19.94 | 20.55 | +1.53% | 7.21 | 13.80% |
| 2025-11-03 | 19.57 | 21.60 | 19.17 | 20.24 | +2.85% | 9.38 | 18.30% |
| 2025-10-31 | 18.90 | 20.19 | 18.80 | 19.68 | +3.63% | 10.03 | 20.15% |
| 2025-10-30 | 18.70 | 18.99 | 18.22 | 18.99 | +10.02% | 5.41 | 11.21% |
| 2025-10-29 | 17.50 | 17.60 | 17.13 | 17.26 | -1.65% | 1.59 | 3.62% |
| 2025-10-28 | 17.66 | 17.80 | 17.52 | 17.55 | -0.90% | 0.94 | 2.09% |
| 2025-10-27 | 17.22 | 18.10 | 17.20 | 17.71 | +2.55% | 1.92 | 4.26% |
| 2025-10-24 | 17.36 | 17.44 | 17.20 | 17.27 | -0.52% | 0.62 | 1.42% |