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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.25 | 10.55 | 10.22 | 10.54 | +3.23% | 1.16 | 4.45% |
| 2025-06-23 | 9.90 | 10.22 | 9.88 | 10.21 | +2.30% | 0.88 | 3.47% |
| 2025-06-20 | 10.00 | 10.22 | 9.98 | 9.98 | -0.20% | 0.81 | 3.23% |
| 2025-06-19 | 10.25 | 10.30 | 9.97 | 10.00 | -2.72% | 0.84 | 3.33% |
| 2025-06-18 | 10.12 | 10.30 | 10.10 | 10.28 | +1.08% | 0.71 | 2.79% |
| 2025-06-17 | 10.16 | 10.30 | 10.07 | 10.17 | +0.10% | 0.63 | 2.49% |
| 2025-06-16 | 10.05 | 10.24 | 10.05 | 10.16 | +0.89% | 0.43 | 1.70% |
| 2025-06-13 | 10.21 | 10.25 | 10.05 | 10.07 | -2.23% | 0.71 | 2.80% |
| 2025-06-12 | 10.23 | 10.33 | 10.18 | 10.30 | +0.39% | 0.55 | 2.16% |
| 2025-06-11 | 10.19 | 10.39 | 10.19 | 10.26 | +1.18% | 0.73 | 2.83% |
| 2025-06-10 | 10.35 | 10.35 | 10.00 | 10.14 | -1.74% | 0.69 | 2.73% |
| 2025-06-09 | 10.20 | 10.33 | 10.20 | 10.32 | +1.28% | 0.54 | 2.11% |
| 2025-06-06 | 10.22 | 10.27 | 10.11 | 10.19 | -0.10% | 0.55 | 2.15% |
| 2025-06-05 | 10.02 | 10.24 | 9.91 | 10.20 | +1.98% | 0.77 | 3.04% |
| 2025-06-04 | 9.94 | 10.09 | 9.92 | 10.00 | +0.60% | 0.54 | 2.16% |
| 2025-06-03 | 9.82 | 10.00 | 9.80 | 9.94 | 0.00% | 0.54 | 2.17% |
| 2025-05-30 | 10.20 | 10.39 | 9.91 | 9.94 | -2.24% | 1.06 | 4.18% |
| 2025-05-29 | 9.89 | 10.20 | 9.89 | 10.17 | +2.91% | 0.80 | 3.13% |
| 2025-05-28 | 10.02 | 10.11 | 9.84 | 9.88 | -1.19% | 0.52 | 2.06% |
| 2025-05-27 | 10.11 | 10.11 | 9.89 | 10.00 | -0.88% | 0.59 | 2.33% |