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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 43.50 | 43.89 | 42.77 | 42.84 | -1.82% | 1.02 | 6.31% |
| 2025-07-21 | 43.37 | 43.89 | 43.00 | 43.64 | +0.57% | 1.09 | 6.70% |
| 2025-07-18 | 43.47 | 44.33 | 43.27 | 43.39 | -0.46% | 1.34 | 8.20% |
| 2025-07-17 | 42.24 | 44.18 | 42.20 | 43.59 | +2.16% | 1.66 | 10.24% |
| 2025-07-16 | 42.89 | 43.77 | 42.57 | 42.66 | -1.10% | 1.80 | 11.13% |
| 2025-07-15 | 42.20 | 43.87 | 42.20 | 43.14 | +1.69% | 2.20 | 13.62% |
| 2025-07-14 | 41.40 | 42.68 | 41.30 | 42.43 | +2.35% | 1.28 | 8.11% |
| 2025-07-11 | 41.96 | 41.97 | 40.91 | 41.45 | -1.42% | 1.05 | 6.81% |
| 2025-07-10 | 41.92 | 42.51 | 41.06 | 42.05 | +0.17% | 1.16 | 7.40% |
| 2025-07-09 | 42.50 | 42.96 | 41.90 | 41.98 | -1.28% | 1.36 | 8.58% |
| 2025-07-08 | 41.60 | 42.74 | 41.25 | 42.53 | +2.10% | 1.60 | 10.13% |
| 2025-07-07 | 41.35 | 43.19 | 41.22 | 41.65 | +1.43% | 1.79 | 11.42% |
| 2025-07-04 | 40.21 | 41.88 | 40.07 | 41.07 | +1.92% | 2.03 | 13.16% |
| 2025-07-03 | 40.51 | 40.51 | 39.82 | 40.29 | +1.05% | 0.52 | 3.46% |
| 2025-07-02 | 40.62 | 40.62 | 39.65 | 39.87 | -1.91% | 0.60 | 4.01% |
| 2025-07-01 | 40.77 | 40.91 | 39.89 | 40.65 | -0.39% | 0.81 | 5.33% |
| 2025-06-30 | 40.36 | 41.01 | 40.06 | 40.81 | +1.86% | 0.90 | 5.88% |
| 2025-06-27 | 39.72 | 40.47 | 39.45 | 40.06 | +0.85% | 0.88 | 5.86% |
| 2025-06-26 | 40.67 | 40.69 | 39.61 | 39.73 | -0.03% | 0.92 | 6.14% |
| 2025-06-25 | 39.42 | 39.79 | 39.06 | 39.74 | +1.42% | 0.89 | 6.02% |