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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.04 | 16.05 | 15.68 | 15.91 | -1.18% | 2.56 | 1.57% |
| 2026-04-20 | 16.13 | 16.29 | 16.00 | 16.10 | -0.19% | 2.69 | 1.62% |
| 2026-04-17 | 16.18 | 16.19 | 15.87 | 16.13 | -0.55% | 2.87 | 1.74% |
| 2026-04-16 | 16.30 | 16.41 | 16.05 | 16.22 | +0.12% | 2.70 | 1.62% |
| 2026-04-15 | 16.58 | 16.69 | 16.17 | 16.20 | -1.28% | 3.18 | 1.88% |
| 2026-04-14 | 16.08 | 16.55 | 16.05 | 16.41 | +3.34% | 3.72 | 2.21% |
| 2026-04-13 | 15.84 | 16.07 | 15.80 | 15.88 | -1.43% | 2.52 | 1.53% |
| 2026-04-10 | 15.98 | 16.44 | 15.89 | 16.11 | +1.58% | 3.63 | 2.18% |
| 2026-04-09 | 15.88 | 16.15 | 15.66 | 15.86 | -1.37% | 2.49 | 1.52% |
| 2026-04-08 | 15.76 | 16.15 | 15.53 | 16.08 | +7.41% | 4.49 | 2.75% |
| 2026-04-07 | 15.20 | 15.28 | 14.87 | 14.97 | -0.40% | 1.87 | 1.20% |
| 2026-04-03 | 15.69 | 15.74 | 15.01 | 15.03 | -3.53% | 2.41 | 1.53% |
| 2026-04-02 | 16.14 | 16.23 | 15.44 | 15.58 | -3.77% | 3.31 | 2.04% |
| 2026-04-01 | 15.99 | 16.48 | 15.95 | 16.19 | +3.78% | 3.89 | 2.33% |
| 2026-03-31 | 16.02 | 16.17 | 15.60 | 15.60 | -2.62% | 2.85 | 1.75% |
| 2026-03-30 | 16.03 | 16.21 | 15.50 | 16.02 | -2.32% | 3.89 | 2.38% |
| 2026-03-27 | 15.76 | 16.58 | 15.69 | 16.40 | +2.56% | 4.00 | 2.38% |
| 2026-03-26 | 16.63 | 16.63 | 15.85 | 15.99 | -4.02% | 3.83 | 2.30% |
| 2026-03-25 | 16.32 | 17.15 | 16.31 | 16.66 | +2.78% | 4.61 | 2.66% |
| 2026-03-24 | 16.47 | 16.56 | 15.84 | 16.21 | +0.87% | 3.67 | 2.20% |