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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.31 | 25.64 | 24.68 | 25.56 | +1.71% | 2.20 | 4.36% |
| 2025-12-16 | 25.83 | 26.00 | 25.03 | 25.13 | -3.12% | 1.73 | 3.40% |
| 2025-12-15 | 26.19 | 26.32 | 25.77 | 25.94 | -2.96% | 1.95 | 3.74% |
| 2025-12-12 | 26.60 | 27.10 | 26.28 | 26.73 | +0.49% | 2.14 | 3.99% |
| 2025-12-11 | 27.60 | 27.80 | 26.60 | 26.60 | -1.66% | 2.80 | 5.17% |
| 2025-12-10 | 27.38 | 27.62 | 26.56 | 27.05 | -1.74% | 2.17 | 4.03% |
| 2025-12-09 | 27.59 | 28.10 | 27.43 | 27.53 | -1.36% | 2.47 | 4.44% |
| 2025-12-08 | 27.00 | 28.16 | 26.90 | 27.91 | +4.89% | 4.09 | 7.41% |
| 2025-12-05 | 26.92 | 27.15 | 25.94 | 26.61 | +0.04% | 2.42 | 4.57% |
| 2025-12-04 | 26.60 | 26.86 | 26.08 | 26.60 | -0.97% | 2.08 | 3.94% |
| 2025-12-03 | 27.85 | 27.90 | 26.66 | 26.86 | -2.96% | 2.71 | 5.01% |
| 2025-12-02 | 27.87 | 28.58 | 27.61 | 27.68 | -1.67% | 3.32 | 5.92% |
| 2025-12-01 | 27.52 | 28.37 | 27.34 | 28.15 | +2.77% | 3.94 | 7.02% |
| 2025-11-28 | 27.03 | 27.58 | 26.85 | 27.39 | +1.37% | 2.47 | 4.53% |
| 2025-11-27 | 27.32 | 27.99 | 26.98 | 27.02 | -0.66% | 2.88 | 5.24% |
| 2025-11-26 | 27.20 | 27.84 | 27.06 | 27.20 | -1.02% | 2.79 | 5.07% |
| 2025-11-25 | 27.66 | 27.88 | 27.28 | 27.48 | +2.35% | 3.86 | 6.98% |
| 2025-11-24 | 27.42 | 27.50 | 26.27 | 26.85 | +0.15% | 3.26 | 6.09% |
| 2025-11-21 | 27.61 | 28.50 | 26.81 | 26.81 | -9.67% | 5.85 | 10.61% |
| 2025-11-20 | 31.90 | 32.33 | 29.46 | 29.68 | -6.90% | 7.89 | 13.06% |