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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.74 | 11.88 | 11.62 | 11.74 | 0.00% | 0.80 | 2.71% |
| 2025-10-21 | 11.57 | 11.80 | 11.50 | 11.74 | +1.21% | 0.84 | 2.89% |
| 2025-10-20 | 11.36 | 11.62 | 11.36 | 11.60 | +3.02% | 0.88 | 3.06% |
| 2025-10-17 | 11.66 | 11.72 | 11.23 | 11.26 | -3.60% | 0.95 | 3.33% |
| 2025-10-16 | 11.88 | 11.98 | 11.64 | 11.68 | -2.67% | 0.83 | 2.82% |
| 2025-10-15 | 11.78 | 12.00 | 11.70 | 12.00 | +2.13% | 1.01 | 3.40% |
| 2025-10-14 | 12.21 | 12.41 | 11.68 | 11.75 | -3.13% | 1.64 | 5.44% |
| 2025-10-13 | 11.85 | 12.18 | 11.53 | 12.13 | -2.73% | 1.63 | 5.43% |
| 2025-10-10 | 12.65 | 12.69 | 12.42 | 12.47 | -2.04% | 1.40 | 4.46% |
| 2025-10-09 | 12.89 | 12.94 | 12.63 | 12.73 | -0.62% | 1.69 | 5.29% |
| 2025-09-30 | 13.00 | 13.08 | 12.78 | 12.81 | -1.69% | 1.44 | 4.47% |
| 2025-09-29 | 12.55 | 13.21 | 12.35 | 13.03 | +3.74% | 2.17 | 6.76% |
| 2025-09-26 | 12.85 | 12.94 | 12.54 | 12.56 | -2.86% | 2.08 | 6.53% |
| 2025-09-25 | 13.26 | 13.35 | 12.89 | 12.93 | -3.51% | 2.61 | 8.00% |
| 2025-09-24 | 13.29 | 13.45 | 12.90 | 13.40 | -0.30% | 3.12 | 9.40% |
| 2025-09-23 | 13.76 | 13.85 | 13.05 | 13.44 | -4.21% | 5.15 | 15.42% |
| 2025-09-22 | 13.20 | 14.95 | 13.03 | 14.03 | +7.35% | 8.09 | 22.81% |
| 2025-09-19 | 13.92 | 14.12 | 13.02 | 13.07 | -4.39% | 5.25 | 15.63% |
| 2025-09-18 | 13.50 | 14.44 | 13.40 | 13.67 | +2.01% | 6.82 | 19.73% |
| 2025-09-17 | 13.35 | 13.78 | 13.18 | 13.40 | -0.59% | 4.35 | 12.93% |