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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.87 | 9.91 | 9.73 | 9.85 | -0.20% | 0.35 | 1.44% |
| 2026-04-20 | 9.89 | 9.90 | 9.81 | 9.87 | +0.30% | 0.40 | 1.64% |
| 2026-04-17 | 9.88 | 9.88 | 9.74 | 9.84 | +0.20% | 0.43 | 1.76% |
| 2026-04-16 | 9.68 | 9.85 | 9.65 | 9.82 | +1.66% | 0.38 | 1.54% |
| 2026-04-15 | 9.82 | 9.84 | 9.63 | 9.66 | -1.23% | 0.37 | 1.53% |
| 2026-04-14 | 9.80 | 9.85 | 9.66 | 9.78 | +0.31% | 0.33 | 1.36% |
| 2026-04-13 | 9.81 | 9.87 | 9.68 | 9.75 | -0.61% | 0.38 | 1.56% |
| 2026-04-10 | 9.75 | 9.88 | 9.71 | 9.81 | +1.66% | 0.41 | 1.66% |
| 2026-04-09 | 9.75 | 9.83 | 9.63 | 9.65 | -1.93% | 0.47 | 1.92% |
| 2026-04-08 | 9.61 | 9.85 | 9.57 | 9.84 | +4.35% | 0.73 | 3.02% |
| 2026-04-07 | 9.14 | 9.56 | 9.05 | 9.43 | +4.20% | 0.88 | 3.75% |
| 2026-04-03 | 9.45 | 9.45 | 9.00 | 9.05 | -3.52% | 0.55 | 2.41% |
| 2026-04-02 | 9.62 | 9.65 | 9.33 | 9.38 | -3.30% | 0.66 | 2.77% |
| 2026-04-01 | 9.80 | 9.85 | 9.59 | 9.70 | +1.15% | 0.65 | 2.67% |
| 2026-03-31 | 9.65 | 9.84 | 9.57 | 9.59 | -1.13% | 0.60 | 2.47% |
| 2026-03-30 | 9.70 | 9.74 | 9.43 | 9.70 | -1.42% | 0.64 | 2.66% |
| 2026-03-27 | 9.58 | 9.85 | 9.51 | 9.84 | +0.31% | 0.72 | 2.97% |
| 2026-03-26 | 10.45 | 10.49 | 9.76 | 9.81 | -5.67% | 1.71 | 6.77% |
| 2026-03-25 | 10.49 | 10.66 | 10.32 | 10.40 | -1.79% | 1.62 | 6.17% |
| 2026-03-24 | 10.78 | 10.99 | 10.22 | 10.59 | +0.76% | 2.24 | 8.46% |