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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.63 | 11.67 | 11.20 | 11.25 | -3.27% | 0.95 | 3.36% |
| 2025-11-18 | 11.75 | 11.80 | 11.61 | 11.63 | -1.69% | 0.69 | 2.35% |
| 2025-11-17 | 11.70 | 11.85 | 11.68 | 11.83 | +1.55% | 0.96 | 3.25% |
| 2025-11-14 | 11.55 | 11.76 | 11.51 | 11.65 | +0.17% | 0.79 | 2.70% |
| 2025-11-13 | 11.51 | 11.65 | 11.46 | 11.63 | +0.61% | 0.55 | 1.91% |
| 2025-11-12 | 11.72 | 11.72 | 11.48 | 11.56 | -1.20% | 0.71 | 2.46% |
| 2025-11-11 | 11.70 | 11.77 | 11.62 | 11.70 | +0.17% | 0.67 | 2.30% |
| 2025-11-10 | 11.69 | 11.74 | 11.63 | 11.68 | -0.34% | 0.64 | 2.18% |
| 2025-11-07 | 11.74 | 11.80 | 11.63 | 11.72 | -0.34% | 0.80 | 2.72% |
| 2025-11-06 | 11.67 | 11.88 | 11.56 | 11.76 | +0.51% | 0.88 | 3.01% |
| 2025-11-05 | 11.43 | 11.72 | 11.39 | 11.70 | +1.12% | 0.66 | 2.29% |
| 2025-11-04 | 11.79 | 11.81 | 11.49 | 11.57 | -2.28% | 0.77 | 2.66% |
| 2025-11-03 | 11.66 | 11.86 | 11.49 | 11.84 | +1.46% | 0.80 | 2.72% |
| 2025-10-31 | 11.55 | 11.72 | 11.47 | 11.67 | +1.57% | 0.66 | 2.28% |
| 2025-10-30 | 11.73 | 11.79 | 11.44 | 11.49 | -2.05% | 0.98 | 3.38% |
| 2025-10-29 | 11.81 | 11.88 | 11.60 | 11.73 | -1.01% | 1.03 | 3.51% |
| 2025-10-28 | 12.04 | 12.05 | 11.79 | 11.85 | -2.87% | 1.42 | 4.76% |
| 2025-10-27 | 12.28 | 12.31 | 12.08 | 12.20 | +0.33% | 1.24 | 4.06% |
| 2025-10-24 | 11.89 | 12.17 | 11.83 | 12.16 | +3.40% | 1.50 | 4.98% |
| 2025-10-23 | 11.72 | 11.78 | 11.55 | 11.76 | +0.17% | 0.69 | 2.38% |