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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.40 | 11.15 | 10.38 | 10.51 | +3.44% | 3.75 | 13.92% |
| 2026-03-20 | 10.65 | 10.65 | 10.13 | 10.16 | -3.61% | 0.67 | 2.61% |
| 2026-03-19 | 10.65 | 10.74 | 10.48 | 10.54 | -1.95% | 0.44 | 1.68% |
| 2026-03-18 | 10.50 | 10.79 | 10.46 | 10.75 | +3.27% | 0.53 | 1.99% |
| 2026-03-17 | 10.94 | 10.94 | 10.41 | 10.41 | -3.70% | 0.52 | 1.94% |
| 2026-03-16 | 10.77 | 10.81 | 10.63 | 10.81 | +1.03% | 0.30 | 1.12% |
| 2026-03-13 | 10.76 | 10.91 | 10.68 | 10.70 | -0.65% | 0.35 | 1.30% |
| 2026-03-12 | 10.90 | 10.99 | 10.76 | 10.77 | -1.46% | 0.39 | 1.43% |
| 2026-03-11 | 11.03 | 11.08 | 10.87 | 10.93 | -0.91% | 0.40 | 1.46% |
| 2026-03-10 | 10.86 | 11.06 | 10.84 | 11.03 | +2.41% | 0.60 | 2.20% |
| 2026-03-09 | 10.66 | 10.79 | 10.45 | 10.77 | -0.65% | 0.62 | 2.33% |
| 2026-03-06 | 10.75 | 10.95 | 10.70 | 10.84 | 0.00% | 0.63 | 2.32% |
| 2026-03-05 | 10.68 | 11.08 | 10.67 | 10.84 | +3.63% | 1.20 | 4.38% |
| 2026-03-04 | 10.31 | 10.64 | 10.20 | 10.46 | +0.58% | 0.72 | 2.74% |
| 2026-03-03 | 10.85 | 11.02 | 10.37 | 10.40 | -4.32% | 0.90 | 3.38% |
| 2026-03-02 | 11.21 | 11.37 | 10.85 | 10.87 | -5.48% | 1.16 | 4.21% |
| 2026-02-27 | 11.56 | 11.56 | 11.40 | 11.50 | -0.43% | 0.56 | 1.95% |
| 2026-02-26 | 11.45 | 11.58 | 11.45 | 11.55 | +0.79% | 0.67 | 2.33% |
| 2026-02-25 | 11.45 | 11.53 | 11.39 | 11.46 | +0.44% | 0.65 | 2.27% |
| 2026-02-24 | 11.48 | 11.62 | 11.39 | 11.41 | +1.42% | 1.06 | 3.69% |