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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.84 | 22.49 | 21.31 | 22.32 | +1.73% | 6.77 | 3.00% |
| 2025-09-15 | 22.80 | 23.07 | 21.81 | 21.94 | -4.02% | 9.69 | 4.22% |
| 2025-09-12 | 23.69 | 23.99 | 22.80 | 22.86 | -1.97% | 9.12 | 3.76% |
| 2025-09-11 | 23.40 | 23.92 | 21.80 | 23.32 | -4.27% | 13.08 | 5.52% |
| 2025-09-10 | 25.39 | 25.73 | 22.52 | 24.36 | -3.64% | 15.30 | 6.19% |
| 2025-09-09 | 25.70 | 26.18 | 24.52 | 25.28 | +0.68% | 10.87 | 4.13% |
| 2025-09-08 | 25.00 | 25.66 | 23.82 | 25.11 | +5.46% | 10.84 | 4.20% |
| 2025-09-05 | 23.65 | 24.10 | 23.26 | 23.81 | +1.10% | 6.49 | 2.65% |
| 2025-09-04 | 23.70 | 24.92 | 23.07 | 23.55 | -0.59% | 8.14 | 3.25% |
| 2025-09-03 | 24.36 | 24.58 | 23.41 | 23.69 | -2.47% | 7.18 | 2.90% |
| 2025-09-02 | 26.58 | 27.64 | 24.11 | 24.29 | -7.64% | 11.17 | 4.24% |
| 2025-09-01 | 25.72 | 26.96 | 25.46 | 26.30 | +5.03% | 11.69 | 4.29% |
| 2025-08-29 | 24.98 | 25.33 | 24.51 | 25.04 | -0.56% | 6.99 | 2.72% |
| 2025-08-28 | 24.30 | 25.39 | 24.23 | 25.18 | +2.40% | 9.37 | 3.65% |
| 2025-08-27 | 25.52 | 26.37 | 24.58 | 24.59 | -2.34% | 14.18 | 5.36% |
| 2025-08-26 | 24.71 | 26.44 | 24.00 | 25.18 | +1.82% | 14.05 | 5.34% |
| 2025-08-25 | 23.29 | 25.68 | 23.10 | 24.73 | +7.62% | 15.31 | 6.04% |
| 2025-08-22 | 22.83 | 23.27 | 22.60 | 22.98 | -1.12% | 9.59 | 4.05% |
| 2025-08-21 | 25.79 | 26.16 | 23.11 | 23.24 | +0.17% | 16.67 | 6.72% |
| 2025-08-20 | 23.11 | 23.49 | 22.59 | 23.20 | -0.43% | 7.45 | 3.14% |