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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.39 | 22.80 | 22.27 | 22.74 | +2.11% | 1.57 | 3.46% |
| 2025-05-23 | 23.03 | 23.24 | 22.22 | 22.27 | -4.01% | 2.28 | 5.01% |
| 2025-05-22 | 23.48 | 23.90 | 23.17 | 23.20 | -2.07% | 1.64 | 3.49% |
| 2025-05-21 | 24.42 | 24.55 | 23.66 | 23.69 | -4.24% | 2.49 | 5.20% |
| 2025-05-20 | 25.89 | 26.00 | 24.32 | 24.74 | +0.57% | 3.67 | 7.36% |
| 2025-05-19 | 24.13 | 24.80 | 23.59 | 24.60 | +2.07% | 2.40 | 4.95% |
| 2025-05-16 | 24.03 | 24.49 | 23.90 | 24.10 | -1.03% | 1.68 | 3.47% |
| 2025-05-15 | 25.40 | 25.54 | 24.16 | 24.35 | -4.66% | 2.66 | 5.40% |
| 2025-05-14 | 25.00 | 26.10 | 24.96 | 25.54 | +2.20% | 3.44 | 6.73% |
| 2025-05-13 | 25.69 | 25.95 | 24.91 | 24.99 | -1.23% | 2.04 | 4.01% |
| 2025-05-12 | 25.03 | 25.39 | 24.89 | 25.30 | +2.30% | 2.18 | 4.31% |
| 2025-05-09 | 25.89 | 25.89 | 24.66 | 24.73 | -4.48% | 2.84 | 5.66% |
| 2025-05-08 | 25.53 | 26.08 | 25.50 | 25.89 | +0.43% | 3.25 | 6.28% |
| 2025-05-07 | 26.45 | 26.80 | 25.46 | 25.78 | -1.30% | 3.43 | 6.57% |
| 2025-05-06 | 25.40 | 26.42 | 25.36 | 26.12 | +4.11% | 4.11 | 7.90% |