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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 37.02 | 37.66 | 34.59 | 34.82 | -7.88% | 0.81 | 6.04% |
| 2026-03-20 | 40.26 | 40.88 | 37.71 | 37.80 | -5.38% | 0.84 | 5.80% |
| 2026-03-19 | 40.70 | 41.49 | 39.62 | 39.95 | -3.32% | 0.72 | 4.79% |
| 2026-03-18 | 38.83 | 41.38 | 38.64 | 41.32 | +7.02% | 1.27 | 8.46% |
| 2026-03-17 | 41.35 | 41.50 | 38.61 | 38.61 | -6.01% | 1.06 | 7.27% |
| 2026-03-16 | 40.68 | 41.17 | 39.91 | 41.08 | +0.91% | 0.57 | 3.76% |
| 2026-03-13 | 42.19 | 42.30 | 40.68 | 40.71 | -3.60% | 0.80 | 5.18% |
| 2026-03-12 | 43.46 | 44.17 | 42.02 | 42.23 | -3.08% | 0.95 | 5.95% |
| 2026-03-11 | 43.56 | 44.66 | 43.18 | 43.57 | +0.21% | 1.21 | 7.42% |
| 2026-03-10 | 41.65 | 43.70 | 41.65 | 43.48 | +5.92% | 1.32 | 8.21% |
| 2026-03-09 | 41.77 | 41.77 | 39.42 | 41.05 | -2.70% | 1.03 | 6.85% |
| 2026-03-06 | 41.88 | 42.79 | 41.88 | 42.19 | +0.12% | 0.47 | 2.96% |
| 2026-03-05 | 42.50 | 42.86 | 41.89 | 42.14 | +1.44% | 0.68 | 4.31% |
| 2026-03-04 | 41.32 | 42.42 | 41.16 | 41.54 | -0.55% | 0.80 | 5.18% |
| 2026-03-03 | 43.95 | 44.64 | 41.70 | 41.77 | -5.07% | 1.42 | 8.85% |
| 2026-03-02 | 43.59 | 44.76 | 43.20 | 44.00 | -1.01% | 1.13 | 6.89% |
| 2026-02-27 | 44.00 | 44.97 | 43.51 | 44.45 | -0.89% | 1.26 | 7.67% |
| 2026-02-26 | 43.41 | 45.30 | 43.11 | 44.85 | +3.32% | 1.84 | 11.09% |
| 2026-02-25 | 43.78 | 43.92 | 43.11 | 43.41 | -0.78% | 1.11 | 6.89% |
| 2026-02-24 | 45.40 | 45.47 | 42.86 | 43.75 | -2.65% | 1.56 | 9.56% |