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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 44.51 | 46.17 | 44.41 | 46.15 | +3.66% | 1.69 | 9.92% |
| 2025-09-15 | 44.85 | 45.26 | 44.31 | 44.52 | -1.65% | 1.19 | 7.11% |
| 2025-09-12 | 44.85 | 46.42 | 44.24 | 45.27 | +1.02% | 1.82 | 10.70% |
| 2025-09-11 | 43.66 | 45.03 | 42.81 | 44.81 | +4.15% | 1.81 | 10.92% |
| 2025-09-10 | 42.96 | 44.09 | 42.92 | 43.02 | +0.18% | 0.91 | 5.60% |
| 2025-09-09 | 44.18 | 44.31 | 42.81 | 42.94 | -3.09% | 0.89 | 5.44% |
| 2025-09-08 | 44.31 | 44.50 | 43.51 | 44.31 | -0.20% | 1.17 | 7.09% |
| 2025-09-05 | 42.92 | 44.48 | 42.52 | 44.40 | +3.98% | 1.37 | 8.36% |
| 2025-09-04 | 44.02 | 44.61 | 41.87 | 42.70 | -2.05% | 1.47 | 9.02% |
| 2025-09-03 | 45.45 | 45.85 | 43.57 | 43.60 | -4.13% | 1.68 | 10.07% |
| 2025-09-02 | 47.72 | 48.20 | 44.44 | 45.47 | -5.64% | 2.68 | 15.63% |
| 2025-09-01 | 49.64 | 50.52 | 47.99 | 48.20 | -1.90% | 2.48 | 13.56% |
| 2025-08-29 | 51.15 | 51.29 | 47.67 | 49.13 | -6.73% | 3.93 | 21.28% |
| 2025-08-28 | 52.08 | 52.89 | 50.34 | 52.67 | +0.97% | 3.44 | 17.78% |
| 2025-08-27 | 53.12 | 55.19 | 52.11 | 52.17 | -2.65% | 4.06 | 20.16% |
| 2025-08-26 | 53.73 | 54.96 | 52.69 | 53.59 | -0.61% | 3.60 | 17.87% |
| 2025-08-25 | 50.92 | 56.10 | 50.21 | 53.91 | +6.30% | 5.92 | 29.52% |
| 2025-08-22 | 49.61 | 51.58 | 49.40 | 50.72 | +1.37% | 2.65 | 14.10% |
| 2025-08-21 | 52.51 | 52.72 | 49.47 | 50.03 | -4.09% | 3.01 | 15.90% |
| 2025-08-20 | 50.43 | 52.32 | 49.53 | 52.17 | +1.12% | 3.16 | 16.51% |