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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.18 | 12.25 | 11.70 | 11.87 | -2.55% | 4.74 | 16.02% |
| 2025-07-21 | 11.77 | 12.50 | 11.50 | 12.18 | +9.93% | 7.05 | 23.34% |
| 2025-07-18 | 11.12 | 11.20 | 11.02 | 11.08 | -0.27% | 0.83 | 2.99% |
| 2025-07-17 | 10.97 | 11.12 | 10.92 | 11.11 | +1.37% | 0.96 | 3.47% |
| 2025-07-16 | 10.93 | 11.04 | 10.88 | 10.96 | 0.00% | 0.76 | 2.76% |
| 2025-07-15 | 11.02 | 11.10 | 10.79 | 10.96 | -1.08% | 1.02 | 3.74% |
| 2025-07-14 | 10.94 | 11.10 | 10.82 | 11.08 | +1.65% | 0.99 | 3.59% |
| 2025-07-11 | 10.97 | 10.99 | 10.80 | 10.90 | -0.55% | 1.29 | 4.73% |
| 2025-07-10 | 11.09 | 11.16 | 10.90 | 10.96 | -1.17% | 1.56 | 5.67% |
| 2025-07-09 | 11.36 | 11.43 | 11.05 | 11.09 | +0.09% | 3.35 | 11.94% |
| 2025-07-08 | 10.70 | 11.08 | 10.66 | 11.08 | +3.45% | 1.79 | 6.56% |
| 2025-07-07 | 10.63 | 10.74 | 10.57 | 10.71 | +0.37% | 0.61 | 2.30% |
| 2025-07-04 | 10.81 | 10.82 | 10.59 | 10.67 | -0.84% | 0.75 | 2.79% |
| 2025-07-03 | 10.62 | 10.79 | 10.60 | 10.76 | +1.32% | 0.70 | 2.62% |
| 2025-07-02 | 10.70 | 10.75 | 10.52 | 10.62 | -0.93% | 0.80 | 3.01% |
| 2025-07-01 | 10.74 | 10.96 | 10.62 | 10.72 | -0.28% | 1.20 | 4.46% |
| 2025-06-30 | 10.59 | 10.80 | 10.55 | 10.75 | +1.70% | 1.22 | 4.56% |
| 2025-06-27 | 10.52 | 10.58 | 10.46 | 10.57 | +0.96% | 0.78 | 2.96% |
| 2025-06-26 | 10.60 | 10.64 | 10.45 | 10.47 | -0.95% | 0.86 | 3.26% |
| 2025-06-25 | 10.54 | 10.59 | 10.42 | 10.57 | +0.28% | 0.92 | 3.51% |