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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.60 | 26.22 | 25.30 | 25.87 | +0.90% | 3.77 | 7.29% |
| 2025-08-18 | 25.15 | 25.88 | 25.08 | 25.64 | +1.99% | 3.61 | 7.06% |
| 2025-08-15 | 24.69 | 25.25 | 24.69 | 25.14 | +1.86% | 2.62 | 5.23% |
| 2025-08-14 | 25.20 | 25.36 | 24.60 | 24.68 | -2.37% | 2.84 | 5.69% |
| 2025-08-13 | 25.36 | 25.52 | 25.13 | 25.28 | -0.28% | 3.86 | 7.61% |
| 2025-08-12 | 25.00 | 25.50 | 24.80 | 25.35 | +1.81% | 4.46 | 8.82% |
| 2025-08-11 | 24.47 | 25.00 | 24.22 | 24.90 | +4.93% | 5.14 | 10.35% |
| 2025-08-08 | 24.32 | 24.48 | 23.73 | 23.73 | -2.98% | 2.26 | 4.70% |
| 2025-08-07 | 24.40 | 24.92 | 24.39 | 24.46 | -0.12% | 2.78 | 5.63% |
| 2025-08-06 | 24.10 | 24.78 | 24.00 | 24.49 | +1.24% | 2.21 | 4.51% |
| 2025-08-05 | 24.05 | 24.28 | 23.96 | 24.19 | +0.12% | 1.58 | 3.28% |
| 2025-08-04 | 23.58 | 24.20 | 23.54 | 24.16 | +1.51% | 1.81 | 3.76% |
| 2025-08-01 | 24.11 | 24.24 | 23.55 | 23.80 | -1.24% | 2.06 | 4.32% |
| 2025-07-31 | 24.20 | 24.73 | 23.89 | 24.10 | -0.78% | 2.45 | 5.02% |
| 2025-07-30 | 24.92 | 24.93 | 24.12 | 24.29 | -2.49% | 2.43 | 4.96% |
| 2025-07-29 | 24.44 | 24.94 | 24.30 | 24.91 | +0.93% | 3.03 | 6.13% |
| 2025-07-28 | 25.31 | 25.49 | 24.57 | 24.68 | -0.84% | 2.95 | 5.92% |
| 2025-07-25 | 24.69 | 25.31 | 24.42 | 24.89 | +2.01% | 3.95 | 7.95% |
| 2025-07-24 | 24.11 | 24.43 | 24.11 | 24.40 | +1.24% | 1.93 | 3.97% |
| 2025-07-23 | 24.39 | 24.62 | 24.02 | 24.10 | -1.59% | 2.30 | 4.74% |