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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.40 | 18.50 | 18.26 | 18.43 | -0.11% | 0.42 | 1.84% |
| 2025-07-21 | 18.34 | 18.52 | 18.25 | 18.45 | +0.59% | 0.55 | 2.39% |
| 2025-07-18 | 18.18 | 18.34 | 18.02 | 18.34 | +1.04% | 0.38 | 1.68% |
| 2025-07-17 | 18.05 | 18.42 | 18.03 | 18.15 | +0.44% | 0.43 | 1.90% |
| 2025-07-16 | 18.08 | 18.16 | 17.97 | 18.07 | +0.16% | 0.29 | 1.28% |
| 2025-07-15 | 18.35 | 18.36 | 17.87 | 18.04 | -1.67% | 0.42 | 1.86% |
| 2025-07-14 | 18.12 | 18.35 | 18.12 | 18.35 | +0.87% | 0.40 | 1.76% |
| 2025-07-11 | 18.20 | 18.26 | 17.92 | 18.19 | +0.05% | 0.45 | 1.99% |
| 2025-07-10 | 18.26 | 18.26 | 18.00 | 18.18 | -0.43% | 0.46 | 2.02% |
| 2025-07-09 | 18.14 | 18.26 | 18.09 | 18.26 | +0.88% | 0.45 | 1.96% |
| 2025-07-08 | 18.12 | 18.16 | 18.02 | 18.10 | +0.05% | 0.46 | 2.03% |
| 2025-07-07 | 17.90 | 18.15 | 17.90 | 18.09 | +0.61% | 0.40 | 1.79% |
| 2025-07-04 | 18.22 | 18.37 | 17.95 | 17.98 | -1.25% | 0.69 | 3.04% |
| 2025-07-03 | 17.98 | 18.21 | 17.88 | 18.21 | +1.21% | 0.51 | 2.26% |
| 2025-07-02 | 18.02 | 18.12 | 17.84 | 17.99 | -0.06% | 0.47 | 2.09% |
| 2025-07-01 | 17.74 | 18.02 | 17.66 | 18.00 | +1.28% | 0.59 | 2.66% |
| 2025-06-30 | 17.60 | 17.78 | 17.46 | 17.77 | +0.96% | 0.42 | 1.91% |
| 2025-06-27 | 17.48 | 17.65 | 17.48 | 17.60 | +0.79% | 0.32 | 1.44% |
| 2025-06-26 | 17.68 | 17.70 | 17.41 | 17.47 | -1.23% | 0.41 | 1.85% |
| 2025-06-25 | 17.74 | 17.80 | 17.55 | 17.68 | -0.72% | 0.52 | 2.36% |