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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 42.32 | 43.16 | 41.91 | 42.87 | -1.50% | 1.52 | 9.46% |
| 2025-05-23 | 43.98 | 46.81 | 42.91 | 43.52 | -2.97% | 3.69 | 21.77% |
| 2025-05-22 | 42.68 | 45.00 | 42.36 | 44.86 | +3.91% | 3.55 | 21.36% |
| 2025-05-21 | 42.01 | 43.35 | 41.13 | 43.17 | +1.06% | 2.26 | 14.17% |
| 2025-05-20 | 40.75 | 43.82 | 40.44 | 42.72 | +3.61% | 2.67 | 16.80% |
| 2025-05-19 | 42.22 | 42.22 | 40.51 | 41.23 | -2.79% | 1.69 | 10.95% |
| 2025-05-16 | 40.43 | 42.75 | 40.13 | 42.41 | +5.11% | 2.18 | 13.95% |
| 2025-05-15 | 41.80 | 41.91 | 39.93 | 40.35 | -3.72% | 1.68 | 11.01% |
| 2025-05-14 | 40.86 | 43.91 | 40.76 | 41.91 | +3.51% | 2.34 | 14.67% |
| 2025-05-13 | 41.69 | 41.83 | 40.45 | 40.49 | -1.58% | 0.78 | 5.05% |
| 2025-05-12 | 40.92 | 41.24 | 40.71 | 41.14 | +1.68% | 0.69 | 4.50% |
| 2025-05-09 | 41.36 | 41.59 | 40.27 | 40.46 | -2.70% | 0.80 | 5.24% |
| 2025-05-08 | 40.89 | 41.91 | 40.88 | 41.58 | +1.42% | 0.97 | 6.18% |
| 2025-05-07 | 41.98 | 42.27 | 40.57 | 41.00 | -0.98% | 1.27 | 8.16% |
| 2025-05-06 | 41.61 | 41.66 | 40.39 | 41.40 | +3.58% | 1.49 | 9.61% |