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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.54 | 24.71 | 24.30 | 24.49 | -0.53% | 2.90 | 5.93% |
| 2025-07-21 | 24.40 | 24.96 | 24.32 | 24.62 | -1.40% | 3.89 | 7.88% |
| 2025-07-18 | 24.00 | 25.50 | 23.60 | 24.97 | +4.78% | 7.51 | 15.15% |
| 2025-07-17 | 23.51 | 24.09 | 23.30 | 23.83 | +1.32% | 2.20 | 4.64% |
| 2025-07-16 | 23.58 | 24.12 | 23.45 | 23.52 | -0.34% | 2.07 | 4.34% |
| 2025-07-15 | 23.63 | 23.73 | 23.11 | 23.60 | -0.25% | 1.86 | 3.97% |
| 2025-07-14 | 23.69 | 23.75 | 23.40 | 23.66 | -0.29% | 1.33 | 2.81% |
| 2025-07-11 | 23.38 | 23.82 | 22.96 | 23.73 | +1.80% | 2.18 | 4.64% |
| 2025-07-10 | 23.71 | 23.72 | 23.24 | 23.31 | -1.69% | 1.82 | 3.87% |
| 2025-07-09 | 24.08 | 24.18 | 23.63 | 23.71 | -2.11% | 2.21 | 4.62% |
| 2025-07-08 | 23.75 | 24.26 | 23.60 | 24.22 | +2.85% | 2.46 | 5.11% |
| 2025-07-07 | 23.50 | 23.77 | 23.36 | 23.55 | -0.93% | 1.40 | 2.97% |
| 2025-07-04 | 24.44 | 24.48 | 23.60 | 23.77 | -1.65% | 2.56 | 5.35% |
| 2025-07-03 | 23.72 | 24.65 | 23.72 | 24.17 | +1.77% | 3.25 | 6.70% |
| 2025-07-02 | 24.02 | 24.16 | 23.52 | 23.75 | -2.50% | 2.92 | 6.14% |
| 2025-07-01 | 24.76 | 25.10 | 24.30 | 24.36 | -1.54% | 4.19 | 8.49% |
| 2025-06-30 | 25.77 | 25.98 | 24.46 | 24.74 | -0.44% | 5.97 | 11.90% |
| 2025-06-27 | 24.59 | 25.20 | 24.20 | 24.85 | +1.68% | 4.71 | 9.49% |
| 2025-06-26 | 24.80 | 25.01 | 24.39 | 24.44 | -2.20% | 4.05 | 8.20% |
| 2025-06-25 | 24.67 | 25.20 | 24.44 | 24.99 | +1.63% | 5.81 | 11.66% |