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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 41.30 | 42.74 | 41.18 | 41.95 | +0.70% | 0.72 | 4.62% |
| 2025-10-21 | 41.18 | 41.70 | 40.90 | 41.66 | +0.92% | 0.58 | 3.78% |
| 2025-10-20 | 40.22 | 41.49 | 40.22 | 41.28 | +4.01% | 0.81 | 5.34% |
| 2025-10-17 | 41.78 | 42.05 | 39.69 | 39.69 | -5.12% | 0.99 | 6.55% |
| 2025-10-16 | 42.25 | 43.88 | 41.47 | 41.83 | -0.29% | 1.04 | 6.62% |
| 2025-10-15 | 41.76 | 42.23 | 41.12 | 41.95 | +0.69% | 0.55 | 3.51% |
| 2025-10-14 | 43.00 | 43.66 | 41.43 | 41.66 | -2.76% | 0.90 | 5.64% |
| 2025-10-13 | 42.20 | 43.10 | 40.73 | 42.84 | -1.98% | 0.91 | 5.73% |
| 2025-10-10 | 44.05 | 44.39 | 43.29 | 43.71 | -0.86% | 0.93 | 5.65% |
| 2025-10-09 | 45.15 | 45.42 | 43.82 | 44.08 | -1.70% | 1.36 | 8.14% |
| 2025-09-30 | 45.92 | 46.57 | 44.83 | 44.85 | -1.68% | 1.13 | 6.62% |
| 2025-09-29 | 45.18 | 46.06 | 44.88 | 45.61 | +0.72% | 0.89 | 5.23% |
| 2025-09-26 | 46.96 | 47.54 | 45.29 | 45.29 | -4.68% | 1.55 | 8.96% |
| 2025-09-25 | 46.33 | 49.05 | 46.17 | 47.51 | +3.53% | 2.80 | 15.69% |
| 2025-09-24 | 45.00 | 46.03 | 44.18 | 45.89 | +0.63% | 1.09 | 6.42% |
| 2025-09-23 | 46.33 | 46.97 | 44.06 | 45.60 | -1.33% | 1.56 | 9.19% |
| 2025-09-22 | 45.73 | 46.71 | 45.49 | 46.22 | +0.24% | 1.22 | 7.04% |
| 2025-09-19 | 47.02 | 47.34 | 45.52 | 46.11 | -2.19% | 1.74 | 10.03% |
| 2025-09-18 | 46.19 | 49.53 | 46.15 | 47.14 | +1.06% | 3.57 | 19.93% |
| 2025-09-17 | 45.67 | 47.47 | 45.60 | 46.65 | +1.08% | 1.88 | 10.76% |