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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.57 | 19.93 | 17.93 | 17.94 | -5.43% | 12.82 | 6.68% |
| 2026-01-15 | 19.40 | 19.78 | 18.44 | 18.97 | -2.27% | 14.01 | 7.15% |
| 2026-01-14 | 18.60 | 20.70 | 18.34 | 19.41 | +5.83% | 23.92 | 11.92% |
| 2026-01-13 | 17.81 | 18.75 | 16.85 | 18.34 | +5.71% | 18.97 | 10.23% |
| 2026-01-12 | 16.67 | 17.39 | 16.50 | 17.35 | +6.44% | 8.74 | 4.98% |
| 2026-01-09 | 16.00 | 16.36 | 15.92 | 16.30 | +1.81% | 4.63 | 2.78% |
| 2026-01-08 | 15.57 | 16.25 | 15.50 | 16.01 | +2.50% | 3.91 | 2.37% |
| 2026-01-07 | 15.94 | 15.94 | 15.48 | 15.62 | -2.01% | 2.81 | 1.74% |
| 2026-01-06 | 15.73 | 16.05 | 15.64 | 15.94 | +1.40% | 3.30 | 2.02% |
| 2026-01-05 | 15.31 | 15.81 | 15.12 | 15.72 | +3.35% | 4.03 | 2.51% |
| 2025-12-31 | 15.49 | 15.58 | 14.91 | 15.21 | -1.87% | 4.26 | 2.72% |
| 2025-12-30 | 15.62 | 15.88 | 15.43 | 15.50 | -1.21% | 2.98 | 1.84% |
| 2025-12-29 | 15.53 | 15.94 | 15.30 | 15.69 | +1.23% | 3.39 | 2.10% |
| 2025-12-26 | 15.78 | 15.83 | 15.48 | 15.50 | -1.59% | 2.14 | 1.33% |
| 2025-12-25 | 15.40 | 15.92 | 15.28 | 15.75 | +3.01% | 3.41 | 2.11% |
| 2025-12-24 | 14.85 | 15.35 | 14.85 | 15.29 | +2.69% | 2.72 | 1.74% |
| 2025-12-23 | 15.21 | 15.25 | 14.83 | 14.89 | -2.10% | 2.23 | 1.45% |
| 2025-12-22 | 15.27 | 15.42 | 15.06 | 15.21 | -0.13% | 2.31 | 1.47% |
| 2025-12-19 | 15.06 | 15.38 | 15.00 | 15.23 | +1.13% | 2.51 | 1.60% |
| 2025-12-18 | 15.03 | 15.25 | 15.02 | 15.06 | -0.79% | 1.42 | 0.91% |