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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 41.44 | 43.10 | 40.95 | 42.99 | +2.65% | 1.37 | 8.73% |
| 2026-04-20 | 41.74 | 42.50 | 41.38 | 41.88 | +0.84% | 0.74 | 4.71% |
| 2026-04-17 | 41.29 | 42.10 | 41.29 | 41.53 | -0.36% | 0.62 | 4.02% |
| 2026-04-16 | 40.60 | 41.82 | 40.49 | 41.68 | +3.27% | 0.74 | 4.85% |
| 2026-04-15 | 41.25 | 41.51 | 40.16 | 40.36 | -2.46% | 0.70 | 4.62% |
| 2026-04-14 | 39.80 | 41.61 | 39.74 | 41.38 | +4.68% | 1.02 | 6.71% |
| 2026-04-13 | 39.44 | 39.99 | 39.07 | 39.53 | -0.43% | 0.40 | 2.69% |
| 2026-04-10 | 39.50 | 40.30 | 39.11 | 39.70 | +1.66% | 0.57 | 3.83% |
| 2026-04-09 | 38.99 | 39.44 | 38.79 | 39.05 | -0.99% | 0.55 | 3.75% |
| 2026-04-08 | 37.01 | 39.59 | 37.00 | 39.44 | +9.37% | 1.08 | 7.51% |
| 2026-04-07 | 36.80 | 36.80 | 35.91 | 36.06 | +0.03% | 0.32 | 2.41% |
| 2026-04-03 | 36.51 | 36.88 | 35.75 | 36.05 | -0.77% | 0.31 | 2.31% |
| 2026-04-02 | 37.41 | 37.48 | 35.97 | 36.33 | -3.17% | 0.42 | 3.10% |
| 2026-04-01 | 37.38 | 37.68 | 37.15 | 37.52 | +3.22% | 0.44 | 3.18% |
| 2026-03-31 | 37.20 | 37.38 | 36.21 | 36.35 | -2.28% | 0.39 | 2.86% |
| 2026-03-30 | 36.65 | 37.51 | 36.41 | 37.20 | +0.16% | 0.44 | 3.22% |
| 2026-03-27 | 36.68 | 37.62 | 36.46 | 37.14 | +0.03% | 0.46 | 3.35% |
| 2026-03-26 | 38.89 | 38.89 | 36.93 | 37.13 | -2.85% | 0.51 | 3.66% |
| 2026-03-25 | 36.80 | 39.16 | 36.80 | 38.22 | +4.00% | 0.79 | 5.52% |
| 2026-03-24 | 36.00 | 36.89 | 35.08 | 36.75 | +5.54% | 0.74 | 5.51% |