朗威股份 sz.301202
42.72
+2.94%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 41.63 | 42.99 | 41.14 | 42.72 | +2.94% | 0.90 | 5.74% |
| 2026-05-21 | 44.12 | 44.88 | 41.30 | 41.50 | -6.09% | 1.02 | 6.39% |
| 2026-05-20 | 43.10 | 44.60 | 42.82 | 44.19 | +1.68% | 1.09 | 6.73% |
| 2026-05-19 | 42.71 | 43.49 | 42.16 | 43.46 | +1.00% | 0.70 | 4.41% |
| 2026-05-18 | 42.67 | 43.69 | 42.52 | 43.03 | 0.00% | 0.73 | 4.54% |
| 2026-05-15 | 43.41 | 43.85 | 42.52 | 43.03 | -0.12% | 0.91 | 5.68% |
| 2026-05-14 | 44.98 | 44.98 | 43.07 | 43.08 | -2.73% | 0.80 | 4.95% |
| 2026-05-13 | 43.39 | 44.67 | 43.16 | 44.29 | +1.82% | 1.03 | 6.32% |
| 2026-05-12 | 44.93 | 45.07 | 43.39 | 43.50 | -3.20% | 1.12 | 6.84% |
| 2026-05-11 | 44.78 | 45.48 | 44.01 | 44.94 | +1.03% | 1.44 | 8.65% |
| 2026-05-08 | 43.72 | 44.71 | 43.60 | 44.48 | +0.29% | 1.38 | 8.44% |
| 2026-05-07 | 42.49 | 44.62 | 41.61 | 44.35 | +5.37% | 2.14 | 13.22% |
| 2026-05-06 | 40.42 | 43.32 | 40.42 | 42.09 | +4.21% | 1.56 | 10.01% |
| 2026-04-30 | 40.00 | 40.48 | 39.27 | 40.39 | +0.60% | 0.65 | 4.35% |
| 2026-04-29 | 39.59 | 40.88 | 39.50 | 40.15 | +0.93% | 0.65 | 4.31% |
| 2026-04-28 | 39.83 | 40.77 | 39.39 | 39.78 | -2.86% | 0.59 | 3.96% |
| 2026-04-27 | 40.95 | 41.30 | 40.61 | 40.95 | 0.00% | 0.45 | 2.96% |
| 2026-04-24 | 41.15 | 41.38 | 40.10 | 40.95 | -1.13% | 0.57 | 3.75% |
| 2026-04-23 | 42.22 | 42.79 | 41.15 | 41.42 | -2.59% | 0.69 | 4.43% |
| 2026-04-22 | 42.60 | 42.68 | 41.55 | 42.52 | -1.09% | 1.13 | 7.19% |