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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 43.77 | 46.50 | 43.22 | 44.94 | +1.06% | 2.98 | 17.68% |
| 2026-02-12 | 46.76 | 47.07 | 43.85 | 44.47 | +2.04% | 3.05 | 18.29% |
| 2026-02-11 | 42.50 | 43.85 | 42.18 | 43.58 | +2.25% | 1.13 | 7.05% |
| 2026-02-10 | 42.85 | 44.39 | 42.48 | 42.62 | +0.33% | 1.33 | 8.24% |
| 2026-02-09 | 41.56 | 42.80 | 41.18 | 42.48 | +3.71% | 0.69 | 4.36% |
| 2026-02-06 | 40.68 | 41.58 | 40.31 | 40.96 | +0.39% | 0.42 | 2.74% |
| 2026-02-05 | 41.44 | 41.68 | 40.77 | 40.80 | -1.57% | 0.37 | 2.39% |
| 2026-02-04 | 42.60 | 42.60 | 40.96 | 41.45 | -2.70% | 0.68 | 4.41% |
| 2026-02-03 | 41.66 | 42.60 | 41.58 | 42.60 | +2.95% | 0.57 | 3.62% |
| 2026-02-02 | 42.00 | 42.80 | 41.38 | 41.38 | -1.69% | 0.47 | 2.98% |
| 2026-01-30 | 40.80 | 42.50 | 40.80 | 42.09 | +2.14% | 0.68 | 4.37% |
| 2026-01-29 | 42.66 | 43.29 | 41.04 | 41.21 | -1.69% | 0.86 | 5.50% |
| 2026-01-28 | 42.87 | 43.09 | 41.81 | 41.92 | -2.22% | 0.55 | 3.48% |
| 2026-01-27 | 42.50 | 43.12 | 40.72 | 42.87 | +0.59% | 0.78 | 5.01% |
| 2026-01-26 | 43.76 | 43.88 | 41.91 | 42.62 | -2.29% | 0.80 | 5.03% |
| 2026-01-23 | 43.49 | 43.77 | 42.86 | 43.62 | +1.09% | 0.70 | 4.31% |
| 2026-01-22 | 43.40 | 43.99 | 43.06 | 43.15 | +0.35% | 0.71 | 4.39% |
| 2026-01-21 | 42.31 | 43.44 | 42.24 | 43.00 | +0.80% | 0.55 | 3.44% |
| 2026-01-20 | 44.01 | 44.38 | 42.33 | 42.66 | -2.94% | 1.09 | 6.79% |
| 2026-01-19 | 42.36 | 44.44 | 42.23 | 43.95 | +2.69% | 1.53 | 9.39% |