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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.11 | 18.22 | 17.47 | 17.49 | -3.58% | 5.43 | 2.96% |
| 2026-02-12 | 18.40 | 18.40 | 17.72 | 18.14 | -0.82% | 5.59 | 3.00% |
| 2026-02-11 | 18.70 | 18.70 | 18.22 | 18.29 | -2.19% | 4.62 | 2.43% |
| 2026-02-10 | 18.95 | 19.05 | 18.51 | 18.70 | -2.09% | 5.88 | 3.04% |
| 2026-02-09 | 18.20 | 19.17 | 18.20 | 19.10 | +9.02% | 10.84 | 5.58% |
| 2026-02-06 | 17.21 | 17.95 | 17.01 | 17.52 | +1.27% | 4.02 | 2.22% |
| 2026-02-05 | 17.90 | 17.91 | 17.25 | 17.30 | -4.63% | 4.84 | 2.69% |
| 2026-02-04 | 17.77 | 18.41 | 17.52 | 18.14 | +1.51% | 6.06 | 3.28% |
| 2026-02-03 | 17.50 | 17.90 | 17.26 | 17.87 | +3.18% | 4.03 | 2.22% |
| 2026-02-02 | 17.30 | 17.95 | 17.13 | 17.32 | +0.17% | 5.43 | 2.99% |
| 2026-01-30 | 17.67 | 17.84 | 16.83 | 17.29 | -3.41% | 5.96 | 3.36% |
| 2026-01-29 | 17.89 | 18.62 | 17.50 | 17.90 | +0.11% | 7.33 | 3.90% |
| 2026-01-28 | 18.71 | 18.85 | 17.86 | 17.88 | -5.05% | 7.46 | 3.98% |
| 2026-01-27 | 18.66 | 19.15 | 17.88 | 18.83 | +0.53% | 8.06 | 4.23% |
| 2026-01-26 | 19.54 | 19.76 | 18.33 | 18.73 | -3.00% | 9.85 | 5.11% |
| 2026-01-23 | 18.66 | 20.11 | 18.54 | 19.31 | +3.82% | 12.76 | 6.35% |
| 2026-01-22 | 19.04 | 19.18 | 18.43 | 18.60 | -1.85% | 8.26 | 4.29% |
| 2026-01-21 | 19.21 | 19.29 | 18.32 | 18.95 | -2.32% | 10.84 | 5.59% |
| 2026-01-20 | 19.38 | 19.70 | 18.77 | 19.40 | +0.73% | 12.11 | 6.08% |
| 2026-01-19 | 17.77 | 19.69 | 17.77 | 19.26 | +7.36% | 15.63 | 7.91% |