朗科科技 sz.300042
68.04
+0.40%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 69.50 | 71.80 | 65.55 | 68.04 | +0.40% | 22.61 | 16.58% |
| 2026-05-21 | 74.12 | 77.06 | 67.30 | 67.77 | -8.18% | 29.27 | 20.38% |
| 2026-05-20 | 72.22 | 75.58 | 70.56 | 73.81 | +2.20% | 28.29 | 19.44% |
| 2026-05-19 | 71.09 | 75.77 | 69.71 | 72.22 | -0.66% | 32.67 | 22.41% |
| 2026-05-18 | 66.01 | 75.80 | 65.98 | 72.70 | +11.93% | 35.76 | 25.00% |
| 2026-05-15 | 66.85 | 68.68 | 64.00 | 64.95 | -3.02% | 19.07 | 14.48% |
| 2026-05-14 | 69.50 | 70.73 | 66.97 | 66.97 | -4.67% | 27.08 | 19.65% |
| 2026-05-13 | 63.63 | 70.25 | 62.46 | 70.25 | +7.91% | 30.84 | 23.16% |
| 2026-05-12 | 67.23 | 68.56 | 64.15 | 65.10 | -4.45% | 26.18 | 19.83% |
| 2026-05-11 | 68.38 | 70.46 | 65.50 | 68.13 | +6.70% | 34.57 | 25.34% |
| 2026-05-08 | 63.93 | 66.16 | 63.50 | 63.85 | -3.70% | 27.95 | 21.66% |
| 2026-05-07 | 65.27 | 71.63 | 65.27 | 66.30 | +5.71% | 48.65 | 35.71% |
| 2026-05-06 | 56.63 | 62.72 | 56.60 | 62.72 | +19.99% | 28.22 | 23.12% |
| 2026-04-30 | 51.41 | 53.58 | 49.80 | 52.27 | +1.69% | 20.40 | 19.48% |
| 2026-04-29 | 48.60 | 51.98 | 48.60 | 51.40 | -1.04% | 17.62 | 17.27% |
| 2026-04-28 | 50.41 | 53.30 | 49.56 | 51.94 | +3.26% | 19.63 | 18.90% |
| 2026-04-27 | 46.99 | 52.19 | 46.98 | 50.30 | +8.41% | 14.89 | 14.89% |
| 2026-04-24 | 46.28 | 47.12 | 45.56 | 46.40 | -0.36% | 6.37 | 6.87% |
| 2026-04-23 | 49.71 | 50.30 | 46.26 | 46.57 | -4.78% | 9.74 | 10.20% |
| 2026-04-22 | 49.28 | 49.59 | 48.26 | 48.91 | -0.99% | 7.78 | 7.95% |