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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 26.52 | 27.50 | 26.28 | 26.90 | +1.24% | 4.20 | 7.80% |
| 2025-09-15 | 27.55 | 27.60 | 26.09 | 26.57 | -0.45% | 5.80 | 10.90% |
| 2025-09-12 | 25.40 | 27.80 | 25.25 | 26.69 | +6.59% | 9.70 | 18.06% |
| 2025-09-11 | 24.16 | 25.08 | 24.08 | 25.04 | +3.99% | 2.86 | 5.80% |
| 2025-09-10 | 24.02 | 24.33 | 23.98 | 24.08 | +0.29% | 1.62 | 3.34% |
| 2025-09-09 | 24.98 | 24.98 | 23.98 | 24.01 | -4.08% | 2.30 | 4.71% |
| 2025-09-08 | 24.81 | 25.18 | 24.45 | 25.03 | +0.28% | 2.62 | 5.26% |
| 2025-09-05 | 24.20 | 25.23 | 23.85 | 24.96 | +4.09% | 2.86 | 5.80% |
| 2025-09-04 | 24.81 | 25.25 | 23.63 | 23.98 | -3.54% | 2.91 | 5.95% |
| 2025-09-03 | 25.74 | 25.85 | 24.73 | 24.86 | -3.04% | 2.58 | 5.09% |
| 2025-09-02 | 26.88 | 26.88 | 25.50 | 25.64 | -4.90% | 3.78 | 7.28% |
| 2025-09-01 | 27.47 | 27.88 | 26.91 | 26.96 | +0.11% | 4.39 | 8.03% |
| 2025-08-29 | 28.00 | 28.03 | 26.60 | 26.93 | -4.87% | 5.67 | 10.46% |
| 2025-08-28 | 28.00 | 28.62 | 27.10 | 28.31 | -2.31% | 8.04 | 14.33% |
| 2025-08-27 | 28.89 | 29.89 | 28.44 | 28.98 | +1.79% | 10.46 | 17.92% |
| 2025-08-26 | 29.61 | 31.50 | 28.41 | 28.47 | +3.91% | 13.62 | 22.85% |
| 2025-08-25 | 27.82 | 27.88 | 27.07 | 27.40 | -0.29% | 5.53 | 10.09% |
| 2025-08-22 | 26.90 | 27.88 | 26.80 | 27.48 | +2.00% | 5.26 | 9.59% |
| 2025-08-21 | 27.01 | 27.70 | 26.57 | 26.94 | -0.04% | 6.84 | 12.56% |
| 2025-08-20 | 25.87 | 26.96 | 25.61 | 26.95 | +4.17% | 6.19 | 11.65% |