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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.02 | 20.24 | 19.63 | 19.90 | -1.81% | 1.73 | 6.97% |
| 2025-08-18 | 19.18 | 20.87 | 19.07 | 20.27 | +6.28% | 3.45 | 13.83% |
| 2025-08-15 | 18.56 | 19.08 | 18.52 | 19.07 | +2.56% | 0.66 | 2.82% |
| 2025-08-14 | 19.09 | 19.11 | 18.58 | 18.59 | -2.29% | 0.61 | 2.61% |
| 2025-08-13 | 19.07 | 19.14 | 18.88 | 19.03 | -0.21% | 0.55 | 2.30% |
| 2025-08-12 | 19.18 | 19.25 | 18.97 | 19.07 | -0.57% | 0.68 | 2.84% |
| 2025-08-11 | 19.21 | 19.29 | 19.07 | 19.18 | 0.00% | 0.58 | 2.42% |
| 2025-08-08 | 18.91 | 19.20 | 18.87 | 19.18 | +1.41% | 0.77 | 3.21% |
| 2025-08-07 | 19.03 | 19.23 | 18.86 | 18.91 | -0.88% | 0.57 | 2.41% |
| 2025-08-06 | 18.90 | 19.10 | 18.83 | 19.08 | +0.84% | 0.77 | 3.24% |
| 2025-08-05 | 18.73 | 19.25 | 18.71 | 18.92 | +1.06% | 0.90 | 3.78% |
| 2025-08-04 | 18.56 | 18.80 | 18.45 | 18.72 | +0.85% | 0.67 | 2.85% |
| 2025-08-01 | 18.04 | 18.58 | 18.04 | 18.57 | +2.85% | 0.87 | 3.77% |
| 2025-07-31 | 18.30 | 18.39 | 17.98 | 18.05 | -1.19% | 0.58 | 2.55% |
| 2025-07-30 | 18.50 | 18.57 | 18.12 | 18.27 | -0.91% | 0.69 | 3.03% |
| 2025-07-29 | 18.71 | 18.89 | 18.38 | 18.44 | -0.96% | 0.54 | 2.33% |
| 2025-07-28 | 18.59 | 18.62 | 18.47 | 18.61 | +0.16% | 0.38 | 1.63% |
| 2025-07-25 | 18.42 | 18.69 | 18.38 | 18.59 | +0.75% | 0.69 | 2.96% |
| 2025-07-24 | 18.38 | 18.48 | 18.29 | 18.45 | +0.43% | 0.53 | 2.31% |
| 2025-07-23 | 18.37 | 18.48 | 18.25 | 18.37 | -0.32% | 0.40 | 1.73% |