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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 29.98 | 33.86 | 28.84 | 31.88 | +5.39% | 9.95 | 15.92% |
| 2025-11-18 | 30.87 | 31.63 | 30.10 | 30.25 | -1.82% | 4.50 | 7.32% |
| 2025-11-17 | 32.00 | 32.55 | 30.49 | 30.81 | -1.94% | 6.08 | 9.71% |
| 2025-11-14 | 32.11 | 32.37 | 31.42 | 31.42 | -5.02% | 7.53 | 11.81% |
| 2025-11-13 | 33.24 | 34.65 | 33.00 | 33.08 | +0.52% | 11.21 | 16.61% |
| 2025-11-12 | 31.33 | 33.73 | 30.90 | 32.91 | +1.79% | 10.08 | 15.40% |
| 2025-11-11 | 32.71 | 34.37 | 32.19 | 32.33 | +1.06% | 11.31 | 16.96% |
| 2025-11-10 | 31.68 | 33.46 | 31.32 | 31.99 | +5.02% | 10.08 | 15.61% |
| 2025-11-07 | 29.01 | 31.45 | 28.90 | 30.46 | +3.25% | 8.17 | 13.49% |
| 2025-11-06 | 30.12 | 30.37 | 28.70 | 29.50 | +0.51% | 5.02 | 8.52% |
| 2025-11-05 | 28.91 | 29.68 | 28.70 | 29.35 | -1.54% | 4.38 | 7.51% |
| 2025-11-04 | 31.45 | 31.66 | 29.50 | 29.81 | -2.65% | 5.87 | 9.70% |
| 2025-11-03 | 30.05 | 30.90 | 29.50 | 30.62 | +0.56% | 5.70 | 9.40% |
| 2025-10-31 | 31.63 | 31.98 | 30.16 | 30.45 | -3.97% | 7.52 | 12.16% |
| 2025-10-30 | 33.01 | 33.80 | 31.70 | 31.71 | -1.89% | 8.72 | 13.37% |
| 2025-10-29 | 34.01 | 34.57 | 31.87 | 32.32 | -6.51% | 12.24 | 18.67% |
| 2025-10-28 | 33.54 | 35.89 | 33.18 | 34.57 | -0.95% | 12.99 | 19.01% |
| 2025-10-27 | 34.91 | 36.09 | 33.41 | 34.90 | +5.18% | 16.96 | 24.40% |
| 2025-10-24 | 31.60 | 34.66 | 31.17 | 33.18 | +8.93% | 16.26 | 24.64% |
| 2025-10-23 | 30.09 | 30.58 | 29.16 | 30.46 | -0.68% | 6.95 | 11.59% |