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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.65 | 12.85 | 12.47 | 12.76 | +0.95% | 2.13 | 6.71% |
| 2025-08-18 | 12.60 | 12.75 | 12.47 | 12.64 | +1.44% | 2.39 | 7.56% |
| 2025-08-15 | 12.12 | 12.51 | 12.12 | 12.46 | +3.15% | 1.92 | 6.17% |
| 2025-08-14 | 12.44 | 12.44 | 12.06 | 12.08 | -2.97% | 1.77 | 5.79% |
| 2025-08-13 | 12.33 | 12.46 | 12.24 | 12.45 | +1.06% | 1.40 | 4.53% |
| 2025-08-12 | 12.50 | 12.54 | 12.29 | 12.32 | -1.68% | 1.64 | 5.30% |
| 2025-08-11 | 12.47 | 12.63 | 12.43 | 12.53 | +0.16% | 1.80 | 5.73% |
| 2025-08-08 | 12.50 | 12.73 | 12.45 | 12.51 | -1.11% | 1.85 | 5.89% |
| 2025-08-07 | 12.72 | 12.95 | 12.55 | 12.65 | -0.24% | 3.13 | 9.85% |
| 2025-08-06 | 12.30 | 12.81 | 12.20 | 12.68 | +2.26% | 4.80 | 15.17% |
| 2025-08-05 | 11.79 | 12.40 | 11.78 | 12.40 | +5.17% | 3.31 | 10.91% |
| 2025-08-04 | 11.44 | 11.80 | 11.41 | 11.79 | +1.99% | 1.29 | 4.40% |
| 2025-08-01 | 11.45 | 11.58 | 11.45 | 11.56 | +1.05% | 0.91 | 3.17% |
| 2025-07-31 | 11.62 | 11.76 | 11.37 | 11.44 | -1.55% | 1.13 | 3.90% |
| 2025-07-30 | 11.80 | 11.82 | 11.53 | 11.62 | -1.53% | 1.31 | 4.50% |
| 2025-07-29 | 11.78 | 11.93 | 11.65 | 11.80 | -0.34% | 1.60 | 5.46% |
| 2025-07-28 | 11.72 | 12.07 | 11.67 | 11.84 | +1.37% | 2.21 | 7.43% |
| 2025-07-25 | 11.72 | 11.75 | 11.57 | 11.68 | -0.26% | 1.55 | 5.31% |
| 2025-07-24 | 11.83 | 11.94 | 11.69 | 11.71 | -0.76% | 2.78 | 9.43% |
| 2025-07-23 | 11.77 | 12.33 | 11.60 | 11.80 | -0.59% | 4.37 | 14.63% |