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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.96 | 10.13 | 9.93 | 10.09 | +1.29% | 0.69 | 2.72% |
| 2025-05-23 | 10.21 | 10.30 | 9.91 | 9.96 | -2.33% | 0.90 | 3.54% |
| 2025-05-22 | 10.40 | 10.59 | 10.19 | 10.20 | -2.09% | 0.88 | 3.39% |
| 2025-05-21 | 10.58 | 10.65 | 10.36 | 10.42 | -1.87% | 0.95 | 3.61% |
| 2025-05-20 | 10.49 | 10.74 | 10.39 | 10.62 | +0.66% | 1.02 | 3.82% |
| 2025-05-19 | 10.51 | 10.58 | 10.27 | 10.55 | +0.85% | 0.75 | 2.84% |
| 2025-05-16 | 10.40 | 10.68 | 10.33 | 10.46 | +0.67% | 0.75 | 2.81% |
| 2025-05-15 | 10.53 | 10.57 | 10.35 | 10.39 | -1.32% | 0.69 | 2.63% |
| 2025-05-14 | 10.70 | 10.71 | 10.48 | 10.53 | -1.02% | 1.05 | 3.96% |
| 2025-05-13 | 10.98 | 10.98 | 10.61 | 10.64 | -1.38% | 1.09 | 4.02% |
| 2025-05-12 | 10.68 | 10.80 | 10.63 | 10.78 | +1.78% | 1.55 | 5.73% |
| 2025-05-09 | 10.79 | 10.82 | 10.44 | 10.60 | -1.47% | 1.77 | 6.63% |
| 2025-05-08 | 10.46 | 10.84 | 10.41 | 10.75 | +0.74% | 1.84 | 6.84% |
| 2025-05-07 | 10.75 | 10.87 | 10.51 | 10.68 | +0.09% | 1.41 | 5.23% |
| 2025-05-06 | 10.37 | 10.69 | 10.37 | 10.67 | +3.76% | 1.10 | 4.15% |