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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.15 | 14.50 | 13.98 | 14.29 | +1.61% | 1.39 | 0.93% |
| 2025-05-23 | 14.19 | 14.63 | 13.99 | 14.07 | -0.83% | 2.06 | 1.37% |
| 2025-05-22 | 14.31 | 14.69 | 14.10 | 14.19 | -2.04% | 1.96 | 1.31% |
| 2025-05-21 | 14.84 | 14.93 | 14.43 | 14.48 | -2.39% | 1.48 | 0.97% |
| 2025-05-20 | 14.67 | 14.89 | 14.60 | 14.84 | +0.40% | 2.16 | 1.40% |
| 2025-05-19 | 14.08 | 14.93 | 14.08 | 14.78 | +5.12% | 3.68 | 2.39% |
| 2025-05-16 | 13.92 | 14.27 | 13.75 | 14.06 | +0.28% | 1.50 | 1.01% |
| 2025-05-15 | 14.25 | 14.34 | 13.98 | 14.02 | -2.27% | 1.62 | 1.09% |
| 2025-05-14 | 14.39 | 14.74 | 14.23 | 14.34 | -0.68% | 2.04 | 1.35% |
| 2025-05-13 | 14.67 | 14.76 | 14.29 | 14.44 | +0.55% | 2.92 | 1.92% |
| 2025-05-12 | 13.89 | 14.66 | 13.75 | 14.36 | +4.44% | 4.55 | 3.04% |
| 2025-05-09 | 13.95 | 14.22 | 13.68 | 13.75 | -1.90% | 2.55 | 1.75% |
| 2025-05-08 | 13.31 | 14.23 | 13.23 | 14.02 | +5.18% | 4.46 | 3.08% |
| 2025-05-07 | 13.62 | 13.72 | 13.27 | 13.33 | -0.95% | 3.33 | 2.35% |
| 2025-05-06 | 13.88 | 14.10 | 13.41 | 13.46 | -2.57% | 3.81 | 2.67% |