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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.51 | 21.38 | 20.26 | 21.18 | +2.32% | 7.87 | 3.63% |
| 2025-07-21 | 21.00 | 21.49 | 20.45 | 20.70 | -0.96% | 6.77 | 3.12% |
| 2025-07-18 | 20.68 | 21.55 | 20.60 | 20.90 | +1.46% | 8.06 | 3.69% |
| 2025-07-17 | 21.33 | 21.50 | 20.55 | 20.60 | -0.48% | 6.81 | 3.15% |
| 2025-07-16 | 20.68 | 21.12 | 20.20 | 20.70 | -0.96% | 4.91 | 2.30% |
| 2025-07-15 | 21.10 | 21.11 | 20.53 | 20.90 | +0.58% | 5.02 | 2.33% |
| 2025-07-14 | 21.11 | 21.30 | 20.41 | 20.78 | -1.98% | 6.64 | 3.11% |
| 2025-07-11 | 21.00 | 21.57 | 20.72 | 21.20 | +2.17% | 9.61 | 4.38% |
| 2025-07-10 | 21.40 | 21.49 | 20.60 | 20.75 | -4.38% | 10.55 | 4.86% |
| 2025-07-09 | 22.35 | 22.53 | 21.46 | 21.70 | -4.41% | 11.03 | 4.89% |
| 2025-07-08 | 22.13 | 23.27 | 21.59 | 22.70 | +1.34% | 14.28 | 6.09% |
| 2025-07-07 | 21.57 | 22.84 | 21.50 | 22.40 | +2.05% | 13.90 | 6.06% |
| 2025-07-04 | 21.83 | 22.88 | 20.93 | 21.95 | +2.81% | 18.58 | 8.13% |
| 2025-07-03 | 21.01 | 21.84 | 20.85 | 21.35 | +0.05% | 10.47 | 4.76% |
| 2025-07-02 | 22.36 | 22.69 | 21.27 | 21.34 | -6.65% | 13.98 | 6.20% |
| 2025-07-01 | 23.14 | 24.30 | 22.25 | 22.86 | -2.72% | 17.44 | 7.33% |
| 2025-06-30 | 23.81 | 24.65 | 23.06 | 23.50 | +1.56% | 22.69 | 9.21% |
| 2025-06-27 | 24.00 | 26.07 | 23.09 | 23.14 | -0.04% | 27.79 | 11.07% |
| 2025-06-26 | 21.20 | 25.23 | 20.90 | 23.15 | +9.20% | 27.87 | 11.69% |
| 2025-06-25 | 19.63 | 21.97 | 19.63 | 21.20 | +5.32% | 18.81 | 8.79% |