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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 29.72 | 31.16 | 28.96 | 30.67 | +1.09% | 10.10 | 16.65% |
| 2025-10-21 | 29.01 | 31.50 | 28.68 | 30.34 | +6.91% | 12.25 | 20.07% |
| 2025-10-20 | 29.75 | 29.75 | 28.01 | 28.38 | -1.22% | 5.53 | 9.63% |
| 2025-10-17 | 29.30 | 30.41 | 28.18 | 28.73 | -2.68% | 6.06 | 10.43% |
| 2025-10-16 | 28.53 | 30.32 | 28.50 | 29.52 | +2.04% | 7.93 | 13.35% |
| 2025-10-15 | 27.26 | 29.06 | 27.09 | 28.93 | +5.97% | 6.36 | 11.22% |
| 2025-10-14 | 28.67 | 29.80 | 27.08 | 27.30 | -2.88% | 5.52 | 9.71% |
| 2025-10-13 | 27.20 | 28.84 | 27.20 | 28.11 | -3.17% | 5.03 | 8.92% |
| 2025-10-10 | 29.18 | 29.55 | 27.91 | 29.03 | -3.55% | 7.95 | 13.76% |
| 2025-10-09 | 29.90 | 31.85 | 29.20 | 30.10 | +3.44% | 11.21 | 18.49% |
| 2025-09-30 | 28.80 | 29.87 | 28.79 | 29.10 | +2.90% | 9.78 | 16.65% |
| 2025-09-29 | 28.01 | 28.85 | 27.50 | 28.28 | +3.74% | 6.88 | 12.18% |
| 2025-09-26 | 27.91 | 28.65 | 27.16 | 27.26 | -3.64% | 5.38 | 9.66% |
| 2025-09-25 | 27.80 | 28.79 | 27.61 | 28.29 | +0.25% | 6.54 | 11.58% |
| 2025-09-24 | 27.23 | 28.46 | 26.95 | 28.22 | +4.09% | 7.85 | 14.05% |
| 2025-09-23 | 27.21 | 27.46 | 26.44 | 27.11 | -1.17% | 4.69 | 8.71% |
| 2025-09-22 | 26.89 | 27.77 | 26.61 | 27.43 | +3.28% | 6.76 | 12.34% |
| 2025-09-19 | 26.53 | 27.43 | 26.39 | 26.56 | +1.65% | 5.75 | 10.70% |
| 2025-09-18 | 26.60 | 27.58 | 25.82 | 26.13 | -1.88% | 4.78 | 8.95% |
| 2025-09-17 | 26.79 | 27.01 | 26.40 | 26.63 | -1.00% | 3.16 | 5.91% |