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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.12 | 17.36 | 15.91 | 16.07 | -7.86% | 6.58 | 3.84% |
| 2026-03-20 | 18.34 | 18.79 | 17.44 | 17.44 | -4.70% | 6.89 | 3.72% |
| 2026-03-19 | 17.99 | 18.75 | 17.81 | 18.30 | +0.38% | 6.35 | 3.34% |
| 2026-03-18 | 18.07 | 18.40 | 17.90 | 18.23 | +1.28% | 4.63 | 2.48% |
| 2026-03-17 | 18.20 | 18.85 | 17.83 | 18.00 | -0.55% | 6.56 | 3.47% |
| 2026-03-16 | 18.66 | 18.75 | 17.80 | 18.10 | -2.16% | 5.60 | 3.00% |
| 2026-03-13 | 19.80 | 19.90 | 18.50 | 18.50 | -5.56% | 9.73 | 5.00% |
| 2026-03-12 | 19.18 | 19.87 | 19.18 | 19.59 | +1.87% | 10.21 | 5.06% |
| 2026-03-11 | 19.29 | 19.70 | 18.91 | 19.23 | 0.00% | 10.96 | 5.48% |
| 2026-03-10 | 19.34 | 19.49 | 18.90 | 19.23 | +1.00% | 10.76 | 5.43% |
| 2026-03-09 | 18.21 | 19.25 | 17.66 | 19.04 | +2.15% | 10.23 | 5.32% |
| 2026-03-06 | 18.00 | 18.97 | 17.88 | 18.64 | +3.21% | 7.27 | 3.79% |
| 2026-03-05 | 17.70 | 18.48 | 17.67 | 18.06 | +4.70% | 7.00 | 3.76% |
| 2026-03-04 | 17.14 | 17.79 | 17.13 | 17.25 | -0.86% | 4.18 | 2.33% |
| 2026-03-03 | 18.04 | 18.28 | 17.33 | 17.40 | -3.28% | 6.31 | 3.44% |
| 2026-03-02 | 18.69 | 18.80 | 17.75 | 17.99 | -5.71% | 7.57 | 4.05% |
| 2026-02-27 | 18.80 | 19.23 | 18.63 | 19.08 | +0.42% | 7.09 | 3.62% |
| 2026-02-26 | 18.32 | 19.35 | 18.19 | 19.00 | +5.56% | 11.61 | 5.94% |
| 2026-02-25 | 17.52 | 18.10 | 17.40 | 18.00 | +2.80% | 4.87 | 2.64% |
| 2026-02-24 | 17.78 | 18.00 | 17.46 | 17.51 | +0.11% | 4.58 | 2.51% |