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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 41.29 | 41.30 | 39.75 | 39.88 | -2.78% | 0.50 | 3.34% |
| 2025-11-18 | 41.24 | 41.48 | 40.88 | 41.02 | -0.53% | 0.43 | 2.84% |
| 2025-11-17 | 41.90 | 41.93 | 41.08 | 41.24 | -0.53% | 0.42 | 2.73% |
| 2025-11-14 | 41.49 | 42.25 | 41.22 | 41.46 | -1.00% | 0.45 | 2.87% |
| 2025-11-13 | 41.06 | 42.30 | 40.80 | 41.88 | +2.00% | 0.67 | 4.30% |
| 2025-11-12 | 41.80 | 42.48 | 40.75 | 41.06 | -2.00% | 0.60 | 3.87% |
| 2025-11-11 | 41.51 | 42.05 | 41.30 | 41.90 | +0.96% | 0.52 | 3.33% |
| 2025-11-10 | 42.26 | 42.61 | 41.26 | 41.50 | -1.78% | 0.67 | 4.31% |
| 2025-11-07 | 41.42 | 43.19 | 41.16 | 42.25 | +2.00% | 0.95 | 6.06% |
| 2025-11-06 | 41.25 | 41.60 | 40.95 | 41.42 | +0.41% | 0.44 | 2.89% |
| 2025-11-05 | 40.50 | 41.46 | 40.22 | 41.25 | +0.91% | 0.38 | 2.50% |
| 2025-11-04 | 41.68 | 41.68 | 40.66 | 40.88 | -1.85% | 0.51 | 3.35% |
| 2025-11-03 | 41.76 | 41.76 | 40.94 | 41.65 | +0.36% | 0.41 | 2.65% |
| 2025-10-31 | 40.91 | 41.78 | 40.91 | 41.50 | +0.75% | 0.47 | 3.05% |
| 2025-10-30 | 42.01 | 42.17 | 41.15 | 41.19 | -1.53% | 0.54 | 3.50% |
| 2025-10-29 | 42.43 | 42.68 | 41.76 | 41.83 | -1.97% | 0.63 | 4.01% |
| 2025-10-28 | 42.77 | 43.04 | 42.26 | 42.67 | -0.56% | 0.47 | 2.95% |
| 2025-10-27 | 43.00 | 43.40 | 42.25 | 42.91 | +0.63% | 0.56 | 3.54% |
| 2025-10-24 | 41.94 | 42.80 | 41.94 | 42.64 | +1.84% | 0.63 | 3.98% |
| 2025-10-23 | 41.85 | 41.95 | 41.10 | 41.87 | -0.19% | 0.43 | 2.78% |