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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.10 | 29.81 | 28.73 | 29.55 | +2.75% | 7.60 | 12.94% |
| 2026-01-15 | 28.05 | 28.98 | 27.97 | 28.76 | +1.05% | 3.75 | 6.56% |
| 2026-01-14 | 28.77 | 29.07 | 27.97 | 28.46 | +0.99% | 4.69 | 8.17% |
| 2026-01-13 | 29.18 | 29.41 | 28.00 | 28.18 | -3.33% | 3.81 | 6.67% |
| 2026-01-12 | 28.98 | 29.21 | 28.48 | 29.15 | +2.89% | 4.70 | 8.14% |
| 2026-01-09 | 28.69 | 28.79 | 28.18 | 28.33 | -2.91% | 5.24 | 9.19% |
| 2026-01-08 | 28.03 | 29.90 | 27.89 | 29.18 | +4.10% | 6.84 | 11.71% |
| 2026-01-07 | 29.17 | 29.46 | 27.88 | 28.03 | +1.71% | 6.78 | 11.90% |
| 2026-01-06 | 27.00 | 27.98 | 26.83 | 27.56 | +2.19% | 4.39 | 7.98% |
| 2026-01-05 | 26.28 | 27.15 | 26.20 | 26.97 | +4.94% | 4.56 | 8.51% |
| 2025-12-31 | 26.32 | 26.80 | 25.58 | 25.70 | -0.62% | 2.13 | 4.10% |
| 2025-12-30 | 25.93 | 26.32 | 25.77 | 25.86 | -0.46% | 1.83 | 3.51% |
| 2025-12-29 | 26.05 | 26.60 | 25.92 | 25.98 | -1.03% | 2.17 | 4.14% |
| 2025-12-26 | 26.39 | 27.00 | 26.19 | 26.25 | -0.49% | 2.49 | 4.67% |
| 2025-12-25 | 26.01 | 26.88 | 25.93 | 26.38 | +1.19% | 2.29 | 4.31% |
| 2025-12-24 | 25.43 | 26.39 | 25.40 | 26.07 | +2.20% | 2.50 | 4.80% |
| 2025-12-23 | 25.56 | 25.88 | 25.39 | 25.51 | -0.35% | 1.58 | 3.08% |
| 2025-12-22 | 25.80 | 26.44 | 25.54 | 25.60 | +0.79% | 2.54 | 4.87% |
| 2025-12-19 | 26.30 | 26.31 | 25.40 | 25.40 | -1.74% | 2.32 | 4.50% |
| 2025-12-18 | 25.43 | 26.37 | 25.12 | 25.85 | +1.13% | 2.63 | 5.06% |