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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.00 | 18.12 | 17.23 | 17.40 | -1.97% | 6.45 | 3.56% |
| 2025-11-18 | 16.85 | 18.85 | 16.71 | 17.75 | +4.91% | 10.26 | 5.56% |
| 2025-11-17 | 16.76 | 16.95 | 16.70 | 16.92 | +1.26% | 1.79 | 1.03% |
| 2025-11-14 | 16.92 | 17.03 | 16.70 | 16.71 | -2.22% | 1.76 | 1.01% |
| 2025-11-13 | 17.10 | 17.10 | 16.87 | 17.09 | +0.29% | 1.85 | 1.06% |
| 2025-11-12 | 17.15 | 17.18 | 16.92 | 17.04 | -0.70% | 2.24 | 1.27% |
| 2025-11-11 | 17.56 | 18.24 | 17.11 | 17.16 | -0.35% | 3.65 | 2.02% |
| 2025-11-10 | 17.14 | 17.45 | 17.04 | 17.22 | +0.53% | 1.87 | 1.05% |
| 2025-11-07 | 17.46 | 17.47 | 17.01 | 17.13 | -1.89% | 2.79 | 1.58% |
| 2025-11-06 | 17.44 | 17.80 | 17.37 | 17.46 | +0.23% | 2.97 | 1.63% |
| 2025-11-05 | 17.69 | 17.98 | 17.40 | 17.42 | -2.95% | 4.08 | 2.24% |
| 2025-11-04 | 17.98 | 18.27 | 17.78 | 17.95 | -0.72% | 2.60 | 1.40% |
| 2025-11-03 | 17.86 | 18.25 | 17.66 | 18.08 | +1.06% | 3.21 | 1.74% |
| 2025-10-31 | 17.60 | 18.09 | 17.57 | 17.89 | +1.65% | 2.72 | 1.47% |
| 2025-10-30 | 18.68 | 18.68 | 17.43 | 17.60 | -5.78% | 5.49 | 2.97% |
| 2025-10-29 | 18.24 | 18.80 | 18.10 | 18.68 | +2.92% | 3.71 | 1.94% |
| 2025-10-28 | 17.88 | 18.55 | 17.80 | 18.15 | +1.06% | 3.13 | 1.66% |
| 2025-10-27 | 17.99 | 18.29 | 17.82 | 17.96 | +0.06% | 3.23 | 1.73% |
| 2025-10-24 | 18.01 | 18.23 | 17.88 | 17.95 | -0.22% | 2.24 | 1.20% |
| 2025-10-23 | 18.27 | 18.35 | 17.59 | 17.99 | -2.07% | 3.11 | 1.69% |