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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 33.50 | 36.27 | 33.37 | 35.19 | +4.98% | 8.13 | 11.50% |
| 2026-02-12 | 33.36 | 34.07 | 33.06 | 33.52 | +2.51% | 5.69 | 8.45% |
| 2026-02-11 | 32.70 | 33.48 | 32.37 | 32.70 | -0.82% | 2.97 | 4.49% |
| 2026-02-10 | 33.57 | 33.67 | 32.90 | 32.97 | -2.11% | 3.59 | 5.41% |
| 2026-02-09 | 33.40 | 34.25 | 33.02 | 33.68 | +2.87% | 4.95 | 7.32% |
| 2026-02-06 | 32.87 | 33.72 | 32.48 | 32.74 | -2.62% | 4.03 | 6.07% |
| 2026-02-05 | 32.43 | 34.13 | 32.11 | 33.62 | +0.81% | 5.78 | 8.69% |
| 2026-02-04 | 34.50 | 34.57 | 32.73 | 33.35 | -5.26% | 8.13 | 12.16% |
| 2026-02-03 | 35.99 | 36.59 | 34.59 | 35.20 | +4.82% | 9.84 | 13.86% |
| 2026-02-02 | 35.30 | 35.68 | 33.51 | 33.58 | -9.41% | 9.41 | 13.63% |
| 2026-01-30 | 35.80 | 38.38 | 35.80 | 37.07 | +5.01% | 13.35 | 17.96% |
| 2026-01-29 | 36.08 | 38.99 | 35.22 | 35.30 | -1.18% | 13.09 | 17.70% |
| 2026-01-28 | 35.24 | 37.87 | 34.71 | 35.72 | +2.09% | 11.67 | 16.13% |
| 2026-01-27 | 33.01 | 35.49 | 32.77 | 34.99 | +3.55% | 10.77 | 15.58% |
| 2026-01-26 | 33.53 | 34.88 | 32.84 | 33.79 | +4.00% | 11.53 | 17.03% |
| 2026-01-23 | 33.01 | 34.00 | 32.00 | 32.49 | -1.13% | 12.46 | 18.82% |
| 2026-01-22 | 35.00 | 36.50 | 32.30 | 32.86 | +4.78% | 14.88 | 22.05% |
| 2026-01-21 | 30.74 | 32.50 | 30.74 | 31.36 | +0.77% | 8.67 | 13.63% |
| 2026-01-20 | 29.50 | 32.69 | 29.28 | 31.12 | +4.99% | 10.21 | 16.44% |
| 2026-01-19 | 29.88 | 30.42 | 29.54 | 29.64 | +0.30% | 6.63 | 11.07% |