朗科智能 sz.300543
9.39
+2.29%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.25 | 9.46 | 9.02 | 9.39 | +2.29% | 0.58 | 2.50% |
| 2026-05-21 | 9.55 | 9.68 | 9.17 | 9.18 | -3.06% | 0.63 | 2.67% |
| 2026-05-20 | 9.69 | 9.76 | 9.41 | 9.47 | -2.57% | 0.44 | 1.86% |
| 2026-05-19 | 9.63 | 9.82 | 9.58 | 9.72 | +0.83% | 0.52 | 2.12% |
| 2026-05-18 | 9.49 | 9.65 | 9.37 | 9.64 | +0.94% | 0.41 | 1.71% |
| 2026-05-15 | 9.58 | 9.66 | 9.40 | 9.55 | +0.32% | 0.64 | 2.70% |
| 2026-05-14 | 9.73 | 9.79 | 9.45 | 9.52 | -1.96% | 0.46 | 1.92% |
| 2026-05-13 | 9.63 | 9.83 | 9.56 | 9.71 | +0.83% | 0.42 | 1.71% |
| 2026-05-12 | 9.90 | 9.90 | 9.60 | 9.63 | -2.63% | 0.49 | 2.02% |
| 2026-05-11 | 9.95 | 9.97 | 9.81 | 9.89 | -0.30% | 0.44 | 1.80% |
| 2026-05-08 | 9.66 | 9.92 | 9.66 | 9.92 | +1.95% | 0.58 | 2.36% |
| 2026-05-07 | 9.66 | 9.80 | 9.63 | 9.73 | +1.04% | 0.47 | 1.93% |
| 2026-05-06 | 9.77 | 9.86 | 9.61 | 9.63 | -1.03% | 0.57 | 2.36% |
| 2026-04-30 | 9.66 | 9.74 | 9.59 | 9.73 | +1.46% | 0.46 | 1.91% |
| 2026-04-29 | 9.30 | 9.76 | 9.20 | 9.59 | +3.12% | 0.79 | 3.29% |
| 2026-04-28 | 9.38 | 9.47 | 9.26 | 9.30 | -1.59% | 0.68 | 2.93% |
| 2026-04-27 | 9.29 | 9.50 | 9.00 | 9.45 | +3.73% | 1.00 | 4.32% |
| 2026-04-24 | 9.18 | 9.25 | 8.83 | 9.11 | -4.81% | 1.27 | 5.61% |
| 2026-04-23 | 9.87 | 9.87 | 9.53 | 9.57 | -3.04% | 0.60 | 2.50% |
| 2026-04-22 | 9.84 | 9.87 | 9.76 | 9.87 | +0.20% | 0.31 | 1.27% |