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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.48 | 24.95 | 23.99 | 24.59 | +1.36% | 5.58 | 11.43% |
| 2025-06-23 | 22.75 | 25.00 | 22.68 | 24.26 | +5.48% | 5.19 | 10.72% |
| 2025-06-20 | 23.22 | 23.65 | 22.68 | 23.00 | -0.48% | 2.89 | 6.24% |
| 2025-06-19 | 23.51 | 23.75 | 22.92 | 23.11 | -2.45% | 3.61 | 7.70% |
| 2025-06-18 | 22.43 | 24.10 | 22.43 | 23.69 | +4.82% | 6.17 | 13.08% |
| 2025-06-17 | 21.80 | 23.03 | 21.80 | 22.60 | +3.06% | 3.08 | 6.85% |
| 2025-06-16 | 21.37 | 22.07 | 21.37 | 21.93 | +1.76% | 1.39 | 3.16% |
| 2025-06-13 | 22.41 | 22.44 | 21.50 | 21.55 | -4.09% | 1.92 | 4.37% |
| 2025-06-12 | 22.31 | 23.07 | 22.25 | 22.47 | +0.13% | 1.86 | 4.09% |
| 2025-06-11 | 22.33 | 22.79 | 22.30 | 22.44 | +0.54% | 1.24 | 2.74% |
| 2025-06-10 | 22.72 | 22.87 | 21.88 | 22.32 | -1.76% | 1.71 | 3.84% |
| 2025-06-09 | 22.58 | 22.88 | 22.58 | 22.72 | +0.93% | 1.49 | 3.27% |
| 2025-06-06 | 22.46 | 23.07 | 22.30 | 22.51 | -0.18% | 2.37 | 5.21% |
| 2025-06-05 | 21.85 | 22.59 | 21.64 | 22.55 | +3.44% | 2.32 | 5.24% |
| 2025-06-04 | 21.60 | 21.99 | 21.54 | 21.80 | -1.18% | 1.62 | 3.70% |
| 2025-06-03 | 21.86 | 22.35 | 21.81 | 22.06 | +0.09% | 0.84 | 1.90% |
| 2025-05-30 | 22.70 | 22.79 | 21.90 | 22.04 | -3.63% | 1.75 | 3.94% |
| 2025-05-29 | 22.16 | 23.05 | 22.15 | 22.87 | +3.30% | 1.68 | 3.69% |
| 2025-05-28 | 22.40 | 22.60 | 22.01 | 22.14 | -1.20% | 1.16 | 2.61% |
| 2025-05-27 | 22.62 | 22.72 | 22.28 | 22.41 | -1.45% | 1.09 | 2.43% |