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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 38.23 | 39.27 | 38.23 | 39.18 | +2.89% | 0.79 | 5.44% |
| 2025-06-23 | 37.07 | 38.19 | 36.24 | 38.08 | +2.54% | 0.66 | 4.65% |
| 2025-06-20 | 37.51 | 38.11 | 37.13 | 37.13 | -1.32% | 0.45 | 3.19% |
| 2025-06-19 | 38.08 | 38.67 | 37.53 | 37.63 | -1.40% | 0.71 | 4.98% |
| 2025-06-18 | 37.83 | 38.33 | 37.34 | 38.17 | +0.84% | 0.61 | 4.27% |
| 2025-06-17 | 38.25 | 38.38 | 37.49 | 37.85 | -0.39% | 0.50 | 3.54% |
| 2025-06-16 | 37.23 | 38.41 | 37.23 | 38.00 | +1.75% | 0.59 | 4.11% |
| 2025-06-13 | 38.45 | 38.67 | 37.30 | 37.34 | -3.47% | 0.77 | 5.45% |
| 2025-06-12 | 39.21 | 39.40 | 38.52 | 38.68 | -0.71% | 0.59 | 4.02% |
| 2025-06-11 | 38.82 | 39.67 | 38.76 | 38.96 | -0.15% | 0.61 | 4.14% |
| 2025-06-10 | 40.31 | 40.39 | 38.49 | 39.02 | -2.84% | 0.90 | 6.13% |
| 2025-06-09 | 39.91 | 40.23 | 39.73 | 40.16 | +0.75% | 0.77 | 5.17% |
| 2025-06-06 | 39.73 | 40.16 | 39.37 | 39.86 | 0.00% | 0.76 | 5.14% |
| 2025-06-05 | 38.80 | 40.21 | 38.54 | 39.86 | +2.53% | 0.99 | 6.68% |
| 2025-06-04 | 38.90 | 39.54 | 38.77 | 38.88 | +0.46% | 0.72 | 4.89% |
| 2025-06-03 | 38.14 | 39.22 | 38.14 | 38.70 | +0.13% | 0.64 | 4.39% |
| 2025-05-30 | 40.40 | 40.40 | 38.24 | 38.65 | -4.82% | 1.41 | 9.63% |
| 2025-05-29 | 40.33 | 40.96 | 40.30 | 40.61 | +0.57% | 1.06 | 6.97% |
| 2025-05-28 | 40.71 | 40.92 | 40.11 | 40.38 | -0.68% | 0.92 | 6.06% |
| 2025-05-27 | 42.87 | 42.95 | 40.59 | 40.66 | -5.16% | 1.93 | 12.44% |