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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 50.09 | 50.85 | 47.47 | 48.11 | -7.62% | 14.99 | 15.20% |
| 2026-03-20 | 57.00 | 57.60 | 51.81 | 52.08 | -7.45% | 20.81 | 19.31% |
| 2026-03-19 | 58.17 | 60.59 | 55.63 | 56.27 | -7.87% | 28.84 | 25.14% |
| 2026-03-18 | 53.00 | 61.08 | 52.02 | 61.08 | +20.00% | 29.32 | 25.49% |
| 2026-03-17 | 46.39 | 52.49 | 46.30 | 50.90 | +11.62% | 28.29 | 27.99% |
| 2026-03-16 | 38.01 | 45.60 | 38.01 | 45.60 | +20.00% | 15.41 | 18.02% |
| 2026-03-13 | 38.37 | 39.88 | 37.53 | 38.00 | -1.32% | 7.47 | 9.66% |
| 2026-03-12 | 39.48 | 40.25 | 38.24 | 38.51 | -1.31% | 8.02 | 10.24% |
| 2026-03-11 | 38.62 | 40.12 | 38.51 | 39.02 | +0.83% | 9.87 | 12.51% |
| 2026-03-10 | 38.70 | 39.77 | 38.22 | 38.70 | -0.13% | 9.61 | 12.34% |
| 2026-03-09 | 37.45 | 38.76 | 37.21 | 38.75 | +0.36% | 9.00 | 11.84% |
| 2026-03-06 | 35.51 | 40.86 | 35.36 | 38.61 | +7.64% | 12.68 | 16.62% |
| 2026-03-05 | 35.09 | 37.66 | 34.02 | 35.87 | +4.46% | 9.90 | 13.76% |
| 2026-03-04 | 33.41 | 35.89 | 33.03 | 34.34 | +8.67% | 9.27 | 13.41% |
| 2026-03-03 | 35.04 | 35.38 | 31.41 | 31.60 | -9.82% | 5.91 | 8.96% |
| 2026-03-02 | 35.60 | 36.46 | 35.00 | 35.04 | -3.36% | 4.63 | 6.50% |
| 2026-02-27 | 34.75 | 36.26 | 34.55 | 36.26 | +3.07% | 5.04 | 7.06% |
| 2026-02-26 | 35.21 | 35.45 | 34.48 | 35.18 | +0.23% | 4.82 | 6.87% |
| 2026-02-25 | 35.10 | 35.44 | 34.60 | 35.10 | -2.58% | 4.95 | 7.07% |
| 2026-02-24 | 35.50 | 36.75 | 34.70 | 36.03 | +2.39% | 6.10 | 8.51% |