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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.99 | 24.23 | 22.62 | 23.30 | +1.13% | 12.60 | 5.25% |
| 2025-08-18 | 22.01 | 23.26 | 21.90 | 23.04 | +5.69% | 12.91 | 5.51% |
| 2025-08-15 | 21.16 | 22.14 | 20.67 | 21.80 | +2.40% | 11.30 | 5.08% |
| 2025-08-14 | 20.13 | 22.33 | 20.13 | 21.29 | +6.77% | 15.32 | 6.90% |
| 2025-08-13 | 19.97 | 20.06 | 19.66 | 19.94 | -0.30% | 4.39 | 2.14% |
| 2025-08-12 | 19.46 | 20.20 | 19.35 | 20.00 | +2.15% | 5.87 | 2.87% |
| 2025-08-11 | 19.07 | 19.80 | 18.96 | 19.58 | +2.14% | 5.51 | 2.74% |
| 2025-08-08 | 19.28 | 19.57 | 18.98 | 19.17 | -0.05% | 5.61 | 2.81% |
| 2025-08-07 | 19.23 | 19.42 | 18.92 | 19.18 | -0.26% | 4.53 | 2.30% |
| 2025-08-06 | 19.33 | 19.46 | 19.11 | 19.23 | -0.77% | 4.32 | 2.17% |
| 2025-08-05 | 19.36 | 19.58 | 19.20 | 19.38 | -0.41% | 3.64 | 1.82% |
| 2025-08-04 | 19.48 | 19.73 | 19.26 | 19.46 | -1.02% | 5.12 | 2.55% |
| 2025-08-01 | 20.34 | 20.50 | 19.42 | 19.66 | -3.58% | 6.63 | 3.25% |
| 2025-07-31 | 20.50 | 20.99 | 20.12 | 20.39 | -0.97% | 5.11 | 2.40% |
| 2025-07-30 | 21.50 | 21.75 | 20.50 | 20.59 | -5.90% | 9.35 | 4.29% |
| 2025-07-29 | 21.12 | 21.88 | 20.42 | 21.88 | +3.65% | 10.74 | 4.88% |
| 2025-07-28 | 20.59 | 21.40 | 20.53 | 21.11 | +2.68% | 6.67 | 3.06% |
| 2025-07-25 | 20.83 | 21.25 | 20.41 | 20.56 | -1.01% | 6.57 | 3.05% |
| 2025-07-24 | 20.00 | 20.88 | 20.00 | 20.77 | +2.67% | 6.83 | 3.20% |
| 2025-07-23 | 20.86 | 20.93 | 19.90 | 20.23 | -4.49% | 8.50 | 4.05% |