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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.95 | 15.22 | 14.74 | 15.18 | +1.20% | 2.09 | 1.35% |
| 2025-12-16 | 15.20 | 15.30 | 14.92 | 15.00 | -1.70% | 2.60 | 1.68% |
| 2025-12-15 | 15.20 | 15.72 | 15.13 | 15.26 | -0.20% | 2.50 | 1.58% |
| 2025-12-12 | 14.90 | 15.45 | 14.85 | 15.29 | +2.62% | 3.14 | 2.01% |
| 2025-12-11 | 15.20 | 15.25 | 14.89 | 14.90 | -2.04% | 1.63 | 1.05% |
| 2025-12-10 | 15.14 | 15.28 | 14.95 | 15.21 | +0.07% | 1.59 | 1.02% |
| 2025-12-09 | 15.33 | 15.55 | 15.14 | 15.20 | -1.36% | 1.70 | 1.08% |
| 2025-12-08 | 15.40 | 15.76 | 15.37 | 15.41 | +0.06% | 2.70 | 1.69% |
| 2025-12-05 | 15.14 | 15.47 | 14.97 | 15.40 | +1.72% | 2.07 | 1.32% |
| 2025-12-04 | 15.30 | 15.43 | 15.11 | 15.14 | -1.24% | 1.83 | 1.17% |
| 2025-12-03 | 15.61 | 15.77 | 15.24 | 15.33 | -2.36% | 2.46 | 1.55% |
| 2025-12-02 | 16.29 | 16.31 | 15.65 | 15.70 | -3.56% | 3.90 | 2.39% |
| 2025-12-01 | 16.37 | 16.49 | 16.16 | 16.28 | +0.37% | 3.21 | 1.91% |
| 2025-11-28 | 16.45 | 16.55 | 16.07 | 16.22 | -0.86% | 3.30 | 1.97% |
| 2025-11-27 | 16.56 | 16.88 | 16.32 | 16.36 | -1.21% | 3.27 | 1.91% |
| 2025-11-26 | 16.80 | 17.24 | 16.52 | 16.56 | -1.43% | 3.35 | 1.93% |
| 2025-11-25 | 16.96 | 17.14 | 16.79 | 16.80 | -0.94% | 3.84 | 2.19% |
| 2025-11-24 | 16.15 | 17.10 | 15.91 | 16.96 | +5.41% | 6.23 | 3.63% |
| 2025-11-21 | 16.39 | 16.75 | 15.88 | 16.09 | -3.25% | 4.01 | 2.39% |
| 2025-11-20 | 17.50 | 17.55 | 16.54 | 16.63 | -4.43% | 5.24 | 3.02% |