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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.25 | 10.39 | 10.03 | 10.25 | -0.49% | 0.67 | 2.65% |
| 2025-12-16 | 10.46 | 10.55 | 10.27 | 10.30 | -1.90% | 0.43 | 1.67% |
| 2025-12-15 | 10.52 | 10.66 | 10.41 | 10.50 | -0.76% | 0.40 | 1.50% |
| 2025-12-12 | 10.62 | 10.76 | 10.52 | 10.58 | -0.38% | 0.41 | 1.56% |
| 2025-12-11 | 10.86 | 10.89 | 10.61 | 10.62 | -2.21% | 0.43 | 1.59% |
| 2025-12-10 | 10.97 | 10.97 | 10.78 | 10.86 | -1.00% | 0.37 | 1.38% |
| 2025-12-09 | 10.95 | 11.11 | 10.94 | 10.97 | -0.27% | 0.52 | 1.86% |
| 2025-12-08 | 10.98 | 11.08 | 10.91 | 11.00 | +0.27% | 0.50 | 1.82% |
| 2025-12-05 | 10.70 | 10.99 | 10.58 | 10.97 | +2.05% | 0.51 | 1.88% |
| 2025-12-04 | 10.78 | 10.83 | 10.57 | 10.75 | 0.00% | 0.50 | 1.86% |
| 2025-12-03 | 10.96 | 10.96 | 10.72 | 10.75 | -1.65% | 0.36 | 1.33% |
| 2025-12-02 | 11.06 | 11.08 | 10.91 | 10.93 | -0.91% | 0.36 | 1.32% |
| 2025-12-01 | 10.87 | 11.12 | 10.84 | 11.03 | +1.47% | 0.54 | 1.97% |
| 2025-11-28 | 10.82 | 10.89 | 10.69 | 10.87 | +0.65% | 0.44 | 1.63% |
| 2025-11-27 | 10.71 | 10.90 | 10.64 | 10.80 | +1.60% | 0.56 | 2.08% |
| 2025-11-26 | 10.74 | 10.87 | 10.60 | 10.63 | -0.93% | 0.47 | 1.74% |
| 2025-11-25 | 10.70 | 10.88 | 10.67 | 10.73 | +0.85% | 0.60 | 2.21% |
| 2025-11-24 | 10.50 | 10.70 | 10.41 | 10.64 | +2.41% | 0.60 | 2.27% |
| 2025-11-21 | 10.80 | 10.94 | 10.36 | 10.39 | -4.24% | 0.87 | 3.31% |
| 2025-11-20 | 11.19 | 11.28 | 10.74 | 10.85 | -3.56% | 1.37 | 5.04% |