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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.30 | 18.45 | 18.13 | 18.37 | -0.27% | 1.31 | 0.69% |
| 2025-10-21 | 18.16 | 18.47 | 18.06 | 18.42 | +1.43% | 1.69 | 0.89% |
| 2025-10-20 | 18.28 | 18.43 | 18.01 | 18.16 | +0.78% | 2.21 | 1.17% |
| 2025-10-17 | 18.58 | 18.69 | 17.94 | 18.02 | -3.12% | 2.30 | 1.22% |
| 2025-10-16 | 19.00 | 19.15 | 18.48 | 18.60 | -1.38% | 2.59 | 1.34% |
| 2025-10-15 | 18.53 | 19.03 | 18.37 | 18.86 | +2.06% | 2.86 | 1.47% |
| 2025-10-14 | 18.98 | 19.39 | 18.34 | 18.48 | -2.01% | 3.50 | 1.79% |
| 2025-10-13 | 18.22 | 19.12 | 17.93 | 18.86 | -1.00% | 2.73 | 1.41% |
| 2025-10-10 | 19.77 | 19.80 | 18.99 | 19.05 | -3.54% | 2.91 | 1.46% |
| 2025-10-09 | 19.70 | 20.16 | 19.42 | 19.75 | +1.44% | 3.77 | 1.84% |
| 2025-09-30 | 19.39 | 19.68 | 19.25 | 19.47 | +0.57% | 2.61 | 1.30% |
| 2025-09-29 | 19.08 | 19.57 | 18.82 | 19.36 | +1.52% | 3.37 | 1.70% |
| 2025-09-26 | 20.10 | 20.18 | 19.05 | 19.07 | -3.44% | 4.21 | 2.08% |
| 2025-09-25 | 19.77 | 20.28 | 19.66 | 19.75 | -0.25% | 3.57 | 1.73% |
| 2025-09-24 | 19.56 | 19.84 | 19.39 | 19.80 | -0.25% | 4.12 | 2.03% |
| 2025-09-23 | 20.80 | 20.83 | 19.30 | 19.85 | -4.98% | 6.23 | 3.03% |
| 2025-09-22 | 20.65 | 21.29 | 20.65 | 20.89 | +0.43% | 3.07 | 1.42% |
| 2025-09-19 | 21.03 | 21.47 | 20.70 | 20.80 | -1.05% | 3.77 | 1.73% |
| 2025-09-18 | 22.08 | 22.25 | 20.78 | 21.02 | -4.76% | 6.50 | 2.92% |
| 2025-09-17 | 22.14 | 22.32 | 21.90 | 22.07 | -1.12% | 3.69 | 1.61% |