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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.30 | 17.38 | 17.16 | 17.36 | -0.12% | 0.63 | 1.43% |
| 2025-10-22 | 17.30 | 17.58 | 17.25 | 17.38 | -0.11% | 0.78 | 1.75% |
| 2025-10-21 | 17.37 | 17.46 | 17.25 | 17.40 | +0.17% | 0.74 | 1.68% |
| 2025-10-20 | 17.16 | 17.46 | 17.16 | 17.37 | +1.28% | 0.71 | 1.62% |
| 2025-10-17 | 17.44 | 17.52 | 17.09 | 17.15 | -1.89% | 0.97 | 2.21% |
| 2025-10-16 | 17.36 | 17.62 | 17.22 | 17.48 | +0.63% | 1.26 | 2.83% |
| 2025-10-15 | 17.02 | 17.45 | 17.01 | 17.37 | +2.24% | 1.10 | 2.49% |
| 2025-10-14 | 16.95 | 17.12 | 16.86 | 16.99 | +0.59% | 0.89 | 2.06% |
| 2025-10-13 | 16.60 | 17.00 | 16.57 | 16.89 | -2.82% | 0.93 | 2.17% |
| 2025-10-10 | 17.15 | 17.47 | 17.07 | 17.38 | +1.34% | 1.11 | 2.50% |
| 2025-10-09 | 17.25 | 17.38 | 17.04 | 17.15 | -0.17% | 1.03 | 2.35% |
| 2025-09-30 | 17.14 | 17.34 | 17.12 | 17.18 | +0.17% | 0.73 | 1.66% |
| 2025-09-29 | 17.15 | 17.27 | 16.82 | 17.15 | -0.06% | 0.77 | 1.78% |
| 2025-09-26 | 17.12 | 17.25 | 16.98 | 17.16 | -0.12% | 0.62 | 1.41% |
| 2025-09-25 | 17.42 | 17.48 | 17.12 | 17.18 | -1.26% | 0.77 | 1.76% |
| 2025-09-24 | 17.23 | 17.49 | 17.14 | 17.40 | +0.64% | 0.73 | 1.66% |
| 2025-09-23 | 17.51 | 17.52 | 16.98 | 17.29 | -1.26% | 1.15 | 2.63% |
| 2025-09-22 | 17.94 | 17.98 | 17.46 | 17.51 | -2.34% | 1.05 | 2.33% |
| 2025-09-19 | 17.83 | 18.06 | 17.51 | 17.93 | +0.84% | 1.56 | 3.44% |
| 2025-09-18 | 18.23 | 18.28 | 17.65 | 17.78 | -2.52% | 1.80 | 3.93% |