朗坤科技 sz.301305
24.50
+0.29%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.56 | 24.66 | 24.05 | 24.50 | +0.29% | 0.83 | 2.73% |
| 2026-05-21 | 25.05 | 26.18 | 24.37 | 24.43 | -2.98% | 1.22 | 3.91% |
| 2026-05-20 | 25.71 | 25.80 | 25.05 | 25.18 | -2.85% | 0.84 | 2.69% |
| 2026-05-19 | 25.59 | 26.11 | 24.93 | 25.92 | +1.65% | 1.25 | 3.96% |
| 2026-05-18 | 25.40 | 25.70 | 25.21 | 25.50 | -0.39% | 0.82 | 2.61% |
| 2026-05-15 | 26.55 | 26.60 | 25.35 | 25.60 | -2.99% | 1.33 | 4.18% |
| 2026-05-14 | 26.66 | 26.85 | 26.28 | 26.39 | -1.42% | 0.96 | 2.94% |
| 2026-05-13 | 25.45 | 26.98 | 25.37 | 26.77 | +5.19% | 2.20 | 6.72% |
| 2026-05-12 | 26.26 | 26.36 | 25.27 | 25.45 | -3.49% | 1.50 | 4.70% |
| 2026-05-11 | 26.60 | 26.68 | 26.01 | 26.37 | -1.46% | 1.68 | 5.18% |
| 2026-05-08 | 26.46 | 26.98 | 26.19 | 26.76 | +1.67% | 1.10 | 3.32% |
| 2026-05-07 | 26.55 | 26.75 | 26.07 | 26.32 | -1.02% | 1.44 | 4.42% |
| 2026-05-06 | 26.68 | 26.98 | 26.26 | 26.59 | -0.34% | 1.52 | 4.63% |
| 2026-04-30 | 26.96 | 27.04 | 26.13 | 26.68 | -0.74% | 1.30 | 3.96% |
| 2026-04-29 | 26.56 | 27.30 | 26.35 | 26.88 | +0.71% | 1.32 | 3.97% |
| 2026-04-28 | 27.80 | 27.86 | 26.42 | 26.69 | -4.06% | 2.14 | 6.45% |
| 2026-04-27 | 28.18 | 28.82 | 27.61 | 27.82 | -0.93% | 1.95 | 5.62% |
| 2026-04-24 | 28.38 | 28.38 | 27.52 | 28.08 | -1.09% | 1.30 | 3.77% |
| 2026-04-23 | 28.20 | 29.10 | 28.04 | 28.39 | +1.18% | 1.78 | 5.04% |
| 2026-04-22 | 27.63 | 28.37 | 27.59 | 28.06 | +0.68% | 1.15 | 3.31% |