朗新科技 sz.300682
14.27
+1.28%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.18 | 14.45 | 13.90 | 14.27 | +1.28% | 2.41 | 1.65% |
| 2026-05-21 | 14.96 | 15.09 | 14.08 | 14.09 | -5.82% | 3.63 | 2.42% |
| 2026-05-20 | 15.45 | 15.68 | 14.81 | 14.96 | -3.48% | 3.55 | 2.28% |
| 2026-05-19 | 14.65 | 15.75 | 14.64 | 15.50 | +5.80% | 5.53 | 3.52% |
| 2026-05-18 | 14.50 | 14.97 | 14.30 | 14.65 | +0.96% | 2.66 | 1.76% |
| 2026-05-15 | 14.85 | 14.93 | 14.41 | 14.51 | -2.16% | 3.18 | 2.10% |
| 2026-05-14 | 15.10 | 15.48 | 14.82 | 14.83 | -1.59% | 4.01 | 2.56% |
| 2026-05-13 | 14.55 | 15.15 | 14.45 | 15.07 | +3.57% | 3.41 | 2.20% |
| 2026-05-12 | 14.85 | 14.85 | 14.52 | 14.55 | -2.22% | 2.32 | 1.54% |
| 2026-05-11 | 14.99 | 15.12 | 14.82 | 14.88 | +0.13% | 3.10 | 2.01% |
| 2026-05-08 | 14.70 | 15.02 | 14.55 | 14.86 | +1.02% | 3.81 | 2.49% |
| 2026-05-07 | 13.91 | 14.79 | 13.75 | 14.71 | +6.52% | 5.58 | 3.76% |
| 2026-05-06 | 13.80 | 14.08 | 13.74 | 13.81 | +1.25% | 3.42 | 2.39% |
| 2026-04-30 | 13.80 | 13.88 | 13.60 | 13.64 | -0.66% | 1.74 | 1.23% |
| 2026-04-29 | 13.71 | 13.98 | 13.71 | 13.73 | +0.29% | 2.02 | 1.42% |
| 2026-04-28 | 14.23 | 14.24 | 13.55 | 13.69 | -4.13% | 3.51 | 2.46% |
| 2026-04-27 | 14.83 | 14.84 | 14.23 | 14.28 | -2.72% | 3.86 | 2.59% |
| 2026-04-24 | 15.50 | 15.82 | 14.42 | 14.68 | -9.16% | 7.39 | 4.82% |
| 2026-04-23 | 16.20 | 16.35 | 15.92 | 16.16 | -0.43% | 3.10 | 1.87% |
| 2026-04-22 | 15.85 | 16.26 | 15.82 | 16.23 | +2.01% | 2.58 | 1.56% |