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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 37.21 | 38.58 | 37.01 | 38.45 | +3.22% | 0.62 | 4.39% |
| 2025-12-16 | 37.71 | 37.85 | 36.75 | 37.25 | -1.22% | 0.37 | 2.72% |
| 2025-12-15 | 38.64 | 38.97 | 37.54 | 37.71 | -2.41% | 0.35 | 2.45% |
| 2025-12-12 | 38.51 | 39.14 | 38.28 | 38.64 | +0.36% | 0.27 | 1.87% |
| 2025-12-11 | 39.09 | 39.54 | 38.50 | 38.50 | -1.51% | 0.35 | 2.40% |
| 2025-12-10 | 39.26 | 39.80 | 38.75 | 39.09 | -1.34% | 0.31 | 2.15% |
| 2025-12-09 | 39.55 | 40.39 | 39.00 | 39.62 | +0.18% | 0.42 | 2.83% |
| 2025-12-08 | 38.98 | 39.70 | 38.98 | 39.55 | +1.54% | 0.34 | 2.34% |
| 2025-12-05 | 38.46 | 39.05 | 38.17 | 38.95 | +1.25% | 0.24 | 1.63% |
| 2025-12-04 | 38.76 | 38.98 | 38.12 | 38.47 | -1.05% | 0.23 | 1.61% |
| 2025-12-03 | 39.01 | 39.75 | 38.64 | 38.88 | -0.84% | 0.37 | 2.54% |
| 2025-12-02 | 39.75 | 39.82 | 38.96 | 39.21 | -1.36% | 0.31 | 2.11% |
| 2025-12-01 | 39.18 | 40.00 | 39.05 | 39.75 | +1.45% | 0.33 | 2.26% |
| 2025-11-28 | 39.00 | 39.60 | 38.76 | 39.18 | +0.18% | 0.29 | 2.00% |
| 2025-11-27 | 38.70 | 39.65 | 38.01 | 39.11 | +0.51% | 0.32 | 2.20% |
| 2025-11-26 | 39.80 | 39.90 | 38.89 | 38.91 | -0.77% | 0.37 | 2.55% |
| 2025-11-25 | 38.88 | 39.95 | 38.86 | 39.21 | +1.00% | 0.41 | 2.77% |
| 2025-11-24 | 37.99 | 38.95 | 37.99 | 38.82 | +2.75% | 0.43 | 2.99% |
| 2025-11-21 | 39.23 | 39.58 | 37.70 | 37.78 | -4.26% | 0.64 | 4.46% |
| 2025-11-20 | 40.06 | 40.65 | 39.30 | 39.46 | -1.05% | 0.35 | 2.40% |