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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.60 | 11.73 | 11.46 | 11.68 | +1.57% | 1.11 | 3.83% |
| 2026-01-15 | 11.59 | 11.81 | 11.39 | 11.50 | -2.38% | 1.33 | 4.61% |
| 2026-01-14 | 11.53 | 12.05 | 11.51 | 11.78 | +2.26% | 2.88 | 9.73% |
| 2026-01-13 | 11.50 | 11.80 | 11.29 | 11.52 | 0.00% | 1.79 | 6.23% |
| 2026-01-12 | 11.16 | 11.57 | 11.16 | 11.52 | +2.95% | 1.35 | 4.76% |
| 2026-01-09 | 11.08 | 11.20 | 11.03 | 11.19 | +1.08% | 1.06 | 3.82% |
| 2026-01-08 | 10.98 | 11.10 | 10.92 | 11.07 | +1.10% | 0.90 | 3.26% |
| 2026-01-07 | 11.06 | 11.09 | 10.91 | 10.95 | -0.99% | 0.77 | 2.79% |
| 2026-01-06 | 11.05 | 11.14 | 10.99 | 11.06 | +0.09% | 0.88 | 3.16% |
| 2026-01-05 | 11.00 | 11.08 | 10.86 | 11.05 | -0.63% | 0.99 | 3.59% |
| 2025-12-31 | 11.04 | 11.21 | 10.76 | 11.12 | +0.36% | 1.51 | 5.50% |
| 2025-12-30 | 10.84 | 11.14 | 10.73 | 11.08 | +2.69% | 1.45 | 5.31% |
| 2025-12-29 | 10.86 | 10.86 | 10.69 | 10.79 | -0.83% | 0.83 | 3.09% |
| 2025-12-26 | 10.80 | 10.90 | 10.68 | 10.88 | +0.28% | 0.84 | 3.11% |
| 2025-12-25 | 10.72 | 10.85 | 10.62 | 10.85 | +1.69% | 0.61 | 2.26% |
| 2025-12-24 | 10.47 | 10.71 | 10.44 | 10.67 | +1.81% | 0.43 | 1.62% |
| 2025-12-23 | 10.60 | 10.64 | 10.45 | 10.48 | -1.78% | 0.46 | 1.74% |
| 2025-12-22 | 10.49 | 10.79 | 10.46 | 10.67 | +2.11% | 0.76 | 2.86% |
| 2025-12-19 | 10.34 | 10.49 | 10.33 | 10.45 | +1.36% | 0.39 | 1.50% |
| 2025-12-18 | 10.20 | 10.43 | 10.16 | 10.31 | +0.59% | 0.44 | 1.72% |