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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.80 | 13.48 | 12.71 | 13.48 | +4.74% | 5.05 | 15.24% |
| 2025-09-15 | 13.00 | 13.06 | 12.73 | 12.87 | -1.30% | 2.93 | 9.09% |
| 2025-09-12 | 12.69 | 13.29 | 12.55 | 13.04 | +2.27% | 5.72 | 17.57% |
| 2025-09-11 | 12.58 | 12.77 | 12.43 | 12.75 | +1.27% | 2.82 | 8.92% |
| 2025-09-10 | 12.39 | 12.77 | 12.39 | 12.59 | +1.37% | 3.01 | 9.54% |
| 2025-09-09 | 12.32 | 12.77 | 12.18 | 12.42 | -0.16% | 3.00 | 9.60% |
| 2025-09-08 | 12.14 | 12.48 | 12.08 | 12.44 | +2.64% | 3.00 | 9.74% |
| 2025-09-05 | 11.73 | 12.18 | 11.66 | 12.12 | +2.19% | 3.10 | 10.33% |
| 2025-09-04 | 11.71 | 12.49 | 11.58 | 11.86 | +2.77% | 4.55 | 15.15% |
| 2025-09-03 | 11.80 | 12.33 | 11.48 | 11.54 | +1.32% | 3.98 | 13.46% |
| 2025-09-02 | 11.70 | 11.76 | 11.14 | 11.39 | -2.90% | 1.82 | 6.41% |
| 2025-09-01 | 11.87 | 12.10 | 11.68 | 11.73 | -1.01% | 1.40 | 4.73% |
| 2025-08-29 | 12.20 | 12.26 | 11.78 | 11.85 | -2.31% | 1.61 | 5.41% |
| 2025-08-28 | 12.06 | 12.33 | 11.64 | 12.13 | 0.00% | 2.29 | 7.65% |
| 2025-08-27 | 12.72 | 12.73 | 12.12 | 12.13 | -4.79% | 2.34 | 7.47% |
| 2025-08-26 | 12.45 | 12.92 | 12.35 | 12.74 | +2.00% | 2.75 | 8.62% |
| 2025-08-25 | 12.58 | 12.69 | 12.38 | 12.49 | -0.56% | 1.86 | 5.92% |
| 2025-08-22 | 12.51 | 12.61 | 12.42 | 12.56 | -0.16% | 1.49 | 4.76% |
| 2025-08-21 | 12.73 | 12.78 | 12.50 | 12.58 | -1.33% | 1.81 | 5.74% |
| 2025-08-20 | 12.75 | 12.92 | 12.58 | 12.75 | -0.08% | 1.75 | 5.49% |