朗玛信息 sz.300288
11.08
0.00%
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 | 14.70 | 14.79 | 14.51 | 14.62 | -1.48% | 1.10 | 2.93% |
| 2025-11-18 | 14.51 | 14.94 | 14.48 | 14.84 | +1.85% | 1.63 | 4.31% |
| 2025-11-17 | 14.36 | 14.63 | 14.26 | 14.57 | +1.75% | 1.00 | 2.69% |
| 2025-11-14 | 14.28 | 14.51 | 14.27 | 14.32 | -0.42% | 0.63 | 1.69% |
| 2025-11-13 | 14.39 | 14.39 | 14.15 | 14.38 | +0.21% | 0.57 | 1.56% |
| 2025-11-12 | 14.44 | 14.53 | 14.24 | 14.35 | -0.55% | 0.58 | 1.57% |
| 2025-11-11 | 14.53 | 14.57 | 14.37 | 14.43 | -0.62% | 0.61 | 1.66% |
| 2025-11-10 | 14.37 | 14.64 | 14.37 | 14.52 | +1.04% | 0.76 | 2.03% |
| 2025-11-07 | 14.48 | 14.50 | 14.36 | 14.37 | -1.24% | 0.75 | 2.02% |
| 2025-11-06 | 14.69 | 14.75 | 14.47 | 14.55 | -1.42% | 0.99 | 2.66% |
| 2025-11-05 | 14.61 | 14.85 | 14.54 | 14.76 | -0.47% | 1.76 | 4.66% |
| 2025-11-04 | 14.31 | 15.37 | 14.17 | 14.83 | +3.27% | 2.58 | 6.81% |
| 2025-11-03 | 14.28 | 14.45 | 14.21 | 14.36 | +1.20% | 0.88 | 2.40% |
| 2025-10-31 | 13.75 | 14.26 | 13.71 | 14.19 | +3.20% | 1.09 | 3.01% |
| 2025-10-30 | 14.05 | 14.05 | 13.74 | 13.75 | -2.27% | 0.74 | 2.09% |
| 2025-10-29 | 14.20 | 14.20 | 13.95 | 14.07 | -0.64% | 0.49 | 1.36% |
| 2025-10-28 | 14.05 | 14.24 | 13.99 | 14.16 | +0.43% | 0.60 | 1.65% |
| 2025-10-27 | 14.12 | 14.18 | 14.03 | 14.10 | +0.21% | 0.50 | 1.39% |
| 2025-10-24 | 13.98 | 14.14 | 13.98 | 14.07 | +0.64% | 0.58 | 1.60% |
| 2025-10-23 | 13.93 | 13.98 | 13.70 | 13.98 | +0.79% | 0.45 | 1.27% |