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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 42.51 | 42.88 | 41.94 | 42.80 | +0.71% | 0.85 | 5.40% |
| 2026-01-15 | 42.04 | 42.98 | 41.99 | 42.50 | -1.44% | 1.04 | 6.62% |
| 2026-01-14 | 42.61 | 44.11 | 42.51 | 43.12 | +1.01% | 1.63 | 10.15% |
| 2026-01-13 | 43.34 | 44.48 | 42.25 | 42.69 | -1.50% | 1.58 | 9.80% |
| 2026-01-12 | 42.73 | 43.46 | 42.10 | 43.34 | +3.46% | 1.44 | 9.01% |
| 2026-01-09 | 41.24 | 41.97 | 41.01 | 41.89 | +1.53% | 0.85 | 5.49% |
| 2026-01-08 | 41.07 | 41.44 | 40.82 | 41.26 | +0.51% | 0.63 | 4.10% |
| 2026-01-07 | 40.91 | 41.47 | 40.50 | 41.05 | +0.32% | 0.78 | 5.09% |
| 2026-01-06 | 40.69 | 41.38 | 40.30 | 40.92 | +0.54% | 0.77 | 5.09% |
| 2026-01-05 | 40.39 | 40.95 | 40.10 | 40.70 | +0.74% | 0.48 | 3.15% |
| 2025-12-31 | 41.31 | 41.33 | 40.21 | 40.40 | -2.25% | 0.69 | 4.54% |
| 2025-12-30 | 40.72 | 41.88 | 40.40 | 41.33 | +1.62% | 0.82 | 5.34% |
| 2025-12-29 | 41.39 | 41.45 | 40.48 | 40.67 | -1.12% | 0.59 | 3.89% |
| 2025-12-26 | 41.93 | 42.47 | 40.79 | 41.13 | -2.47% | 0.93 | 6.06% |
| 2025-12-25 | 41.56 | 42.99 | 41.20 | 42.17 | +1.27% | 1.34 | 8.49% |
| 2025-12-24 | 42.28 | 42.79 | 41.20 | 41.64 | +0.58% | 1.55 | 9.91% |
| 2025-12-23 | 40.51 | 41.95 | 40.41 | 41.40 | +1.50% | 1.51 | 9.87% |
| 2025-12-22 | 38.86 | 41.60 | 38.67 | 40.79 | +5.48% | 1.35 | 8.97% |
| 2025-12-19 | 38.53 | 39.18 | 38.53 | 38.67 | +0.44% | 0.33 | 2.31% |
| 2025-12-18 | 37.94 | 39.10 | 37.94 | 38.50 | +0.13% | 0.46 | 3.22% |