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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.09 | 21.28 | 20.04 | 20.13 | -3.64% | 15.32 | 7.27% |
| 2025-06-23 | 19.39 | 21.34 | 19.22 | 20.89 | +7.68% | 18.46 | 8.79% |
| 2025-06-20 | 19.74 | 20.38 | 19.05 | 19.40 | -6.55% | 15.87 | 7.86% |
| 2025-06-19 | 20.01 | 22.46 | 19.91 | 20.76 | +5.38% | 26.43 | 12.21% |
| 2025-06-18 | 20.51 | 20.97 | 19.60 | 19.70 | -5.52% | 20.22 | 9.75% |
| 2025-06-17 | 20.48 | 22.53 | 20.00 | 20.85 | +1.86% | 32.14 | 14.60% |
| 2025-06-16 | 17.46 | 20.47 | 17.07 | 20.47 | +19.99% | 21.96 | 11.51% |
| 2025-06-13 | 17.50 | 18.20 | 16.73 | 17.06 | +4.66% | 19.60 | 10.91% |
| 2025-06-12 | 15.14 | 17.28 | 14.81 | 16.30 | +4.02% | 11.31 | 6.94% |
| 2025-06-11 | 15.80 | 16.16 | 15.61 | 15.67 | -0.51% | 3.68 | 2.25% |
| 2025-06-10 | 16.07 | 16.26 | 15.62 | 15.75 | -3.08% | 4.50 | 2.74% |
| 2025-06-09 | 16.21 | 16.43 | 16.00 | 16.25 | +0.18% | 4.94 | 2.95% |
| 2025-06-06 | 17.00 | 17.48 | 16.15 | 16.22 | -6.67% | 8.97 | 5.21% |
| 2025-06-05 | 17.35 | 18.18 | 16.92 | 17.38 | +4.75% | 12.99 | 7.12% |
| 2025-06-04 | 16.30 | 16.96 | 16.21 | 16.59 | -0.53% | 8.00 | 4.59% |
| 2025-06-03 | 17.57 | 17.99 | 16.54 | 16.68 | -1.51% | 12.41 | 6.89% |
| 2025-05-30 | 19.20 | 19.30 | 16.78 | 16.94 | +1.42% | 19.64 | 10.42% |
| 2025-05-29 | 13.89 | 16.70 | 13.86 | 16.70 | +19.97% | 8.61 | 5.19% |
| 2025-05-28 | 14.04 | 14.09 | 13.74 | 13.92 | -0.77% | 1.40 | 0.96% |
| 2025-05-27 | 14.35 | 14.39 | 13.92 | 14.03 | -1.86% | 1.54 | 1.04% |