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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 51.55 | 52.96 | 50.54 | 51.59 | -0.90% | 4.07 | 21.02% |
| 2025-08-18 | 51.15 | 54.31 | 50.78 | 52.06 | +2.78% | 5.45 | 27.74% |
| 2025-08-15 | 48.64 | 51.06 | 48.35 | 50.65 | +3.49% | 3.91 | 20.78% |
| 2025-08-14 | 50.64 | 51.04 | 48.65 | 48.94 | -5.01% | 4.00 | 21.48% |
| 2025-08-13 | 50.32 | 51.52 | 49.12 | 51.52 | +2.37% | 5.41 | 28.74% |
| 2025-08-12 | 47.94 | 54.38 | 47.36 | 50.33 | +6.07% | 6.86 | 36.53% |
| 2025-08-11 | 46.44 | 47.45 | 46.35 | 47.45 | +1.08% | 2.57 | 14.59% |
| 2025-08-08 | 45.32 | 47.85 | 45.32 | 46.94 | +3.10% | 3.84 | 21.91% |
| 2025-08-07 | 46.02 | 46.88 | 45.21 | 45.53 | -2.01% | 2.13 | 12.37% |
| 2025-08-06 | 45.68 | 47.96 | 45.67 | 46.47 | +0.69% | 2.94 | 16.80% |
| 2025-08-05 | 46.02 | 46.48 | 45.30 | 46.15 | +0.85% | 2.64 | 15.38% |
| 2025-08-04 | 44.01 | 45.87 | 43.71 | 45.76 | +1.54% | 2.35 | 13.91% |
| 2025-08-01 | 44.37 | 45.73 | 43.57 | 45.07 | +1.59% | 3.35 | 20.03% |
| 2025-07-31 | 45.12 | 46.55 | 43.91 | 44.36 | -0.40% | 5.00 | 29.23% |
| 2025-07-30 | 43.53 | 45.30 | 43.37 | 44.54 | +1.38% | 3.33 | 19.97% |
| 2025-07-29 | 43.32 | 45.18 | 42.87 | 43.94 | +0.61% | 2.63 | 15.98% |
| 2025-07-28 | 42.74 | 43.69 | 42.56 | 43.67 | +2.28% | 1.29 | 8.01% |
| 2025-07-25 | 42.40 | 42.76 | 42.30 | 42.69 | +0.30% | 0.72 | 4.50% |
| 2025-07-24 | 42.83 | 43.19 | 42.33 | 42.57 | -0.63% | 0.82 | 5.16% |
| 2025-07-23 | 42.67 | 43.48 | 42.30 | 42.83 | -0.02% | 1.03 | 6.47% |