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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.62 | 18.65 | 18.16 | 18.24 | -1.83% | 1.54 | 3.29% |
| 2025-09-16 | 18.50 | 18.69 | 18.37 | 18.58 | +0.43% | 1.16 | 2.45% |
| 2025-09-15 | 18.53 | 18.62 | 18.37 | 18.50 | -0.59% | 1.27 | 2.70% |
| 2025-09-12 | 18.95 | 18.95 | 18.50 | 18.61 | -1.85% | 1.93 | 4.06% |
| 2025-09-11 | 19.11 | 19.15 | 18.59 | 18.96 | +0.05% | 2.46 | 5.13% |
| 2025-09-10 | 18.93 | 19.12 | 18.79 | 18.95 | -0.37% | 2.06 | 4.27% |
| 2025-09-09 | 18.90 | 19.09 | 18.71 | 19.02 | +0.74% | 2.85 | 5.91% |
| 2025-09-08 | 18.42 | 18.98 | 18.37 | 18.88 | +2.05% | 2.57 | 5.35% |
| 2025-09-05 | 18.45 | 18.53 | 18.06 | 18.50 | +0.27% | 1.95 | 4.18% |
| 2025-09-04 | 18.10 | 18.69 | 18.10 | 18.45 | +1.54% | 2.77 | 5.89% |
| 2025-09-03 | 18.60 | 18.64 | 18.10 | 18.17 | -2.00% | 1.88 | 4.03% |
| 2025-09-02 | 18.60 | 18.70 | 18.32 | 18.54 | -0.59% | 2.47 | 5.25% |
| 2025-09-01 | 18.20 | 18.65 | 18.00 | 18.65 | +2.53% | 3.24 | 6.90% |
| 2025-08-29 | 17.90 | 18.45 | 17.90 | 18.19 | +2.65% | 3.08 | 6.62% |
| 2025-08-28 | 17.65 | 18.03 | 17.17 | 17.72 | -0.28% | 1.70 | 3.78% |
| 2025-08-27 | 18.28 | 18.28 | 17.77 | 17.77 | -2.79% | 1.88 | 4.08% |
| 2025-08-26 | 18.18 | 18.37 | 18.08 | 18.28 | +0.83% | 1.89 | 4.07% |
| 2025-08-25 | 18.17 | 18.17 | 17.96 | 18.13 | -0.28% | 1.92 | 4.18% |
| 2025-08-22 | 18.35 | 18.36 | 17.97 | 18.18 | -0.66% | 2.02 | 4.38% |
| 2025-08-21 | 17.98 | 18.40 | 17.95 | 18.30 | +2.01% | 3.03 | 6.54% |