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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 48.81 | 49.45 | 47.61 | 49.40 | +0.37% | 8.24 | 8.42% |
| 2026-04-20 | 48.76 | 50.86 | 48.55 | 49.22 | +0.20% | 9.80 | 9.89% |
| 2026-04-17 | 49.26 | 50.20 | 48.71 | 49.12 | -0.57% | 10.71 | 10.84% |
| 2026-04-16 | 48.00 | 49.82 | 47.06 | 49.40 | +1.29% | 12.48 | 12.73% |
| 2026-04-15 | 51.02 | 51.70 | 48.47 | 48.77 | -5.85% | 16.49 | 16.63% |
| 2026-04-14 | 50.80 | 52.33 | 49.71 | 51.80 | +4.23% | 20.26 | 19.72% |
| 2026-04-13 | 46.50 | 49.72 | 46.49 | 49.70 | +5.32% | 19.23 | 19.94% |
| 2026-04-10 | 47.83 | 48.82 | 46.02 | 47.19 | -1.89% | 19.80 | 20.91% |
| 2026-04-09 | 44.94 | 48.42 | 44.94 | 48.10 | +3.62% | 18.96 | 19.98% |
| 2026-04-08 | 43.70 | 46.69 | 43.47 | 46.42 | +10.24% | 15.51 | 17.24% |
| 2026-04-07 | 41.92 | 43.54 | 41.18 | 42.11 | +1.59% | 8.12 | 9.53% |
| 2026-04-03 | 43.88 | 43.88 | 41.30 | 41.45 | -1.80% | 5.86 | 6.95% |
| 2026-04-02 | 44.52 | 44.83 | 41.91 | 42.21 | -2.18% | 9.24 | 10.76% |
| 2026-04-01 | 45.27 | 45.30 | 42.52 | 43.15 | +3.48% | 12.51 | 14.31% |
| 2026-03-31 | 43.02 | 43.19 | 41.40 | 41.70 | -5.78% | 10.57 | 12.50% |
| 2026-03-30 | 44.05 | 45.32 | 43.65 | 44.26 | -0.41% | 8.54 | 9.59% |
| 2026-03-27 | 43.46 | 45.26 | 43.09 | 44.44 | -2.03% | 9.67 | 10.90% |
| 2026-03-26 | 45.90 | 46.70 | 45.00 | 45.36 | -5.42% | 14.02 | 15.28% |
| 2026-03-25 | 47.83 | 50.75 | 46.80 | 47.96 | +0.78% | 22.36 | 22.95% |
| 2026-03-24 | 48.13 | 48.20 | 45.20 | 47.59 | -1.08% | 16.61 | 17.75% |