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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.58 | 17.85 | 17.49 | 17.81 | +0.56% | 0.60 | 2.74% |
| 2025-06-23 | 16.99 | 17.76 | 16.95 | 17.71 | +3.05% | 0.51 | 2.34% |
| 2025-06-20 | 17.46 | 17.65 | 17.18 | 17.19 | -1.25% | 0.38 | 1.75% |
| 2025-06-19 | 17.25 | 17.63 | 17.18 | 17.41 | +0.46% | 0.52 | 2.38% |
| 2025-06-18 | 17.45 | 17.58 | 17.20 | 17.33 | -1.07% | 0.32 | 1.46% |
| 2025-06-17 | 17.62 | 17.73 | 17.43 | 17.52 | -0.79% | 0.30 | 1.38% |
| 2025-06-16 | 17.52 | 17.73 | 17.35 | 17.65 | +1.25% | 0.41 | 1.82% |
| 2025-06-13 | 17.60 | 17.97 | 17.41 | 17.44 | -1.01% | 0.57 | 2.52% |
| 2025-06-12 | 17.57 | 17.64 | 17.40 | 17.61 | +0.23% | 0.29 | 1.30% |
| 2025-06-11 | 17.54 | 17.67 | 17.48 | 17.58 | +0.34% | 0.37 | 1.66% |
| 2025-06-10 | 17.62 | 17.96 | 17.38 | 17.52 | -0.67% | 0.64 | 2.83% |
| 2025-06-09 | 17.28 | 18.06 | 17.23 | 17.63 | +1.54% | 0.85 | 3.76% |
| 2025-06-06 | 17.41 | 17.55 | 17.19 | 17.37 | -0.17% | 0.41 | 1.87% |
| 2025-06-05 | 17.48 | 17.55 | 17.29 | 17.40 | -0.51% | 0.35 | 1.57% |
| 2025-06-04 | 17.53 | 17.54 | 17.38 | 17.49 | +0.17% | 0.26 | 1.16% |
| 2025-06-03 | 17.33 | 17.53 | 17.22 | 17.46 | +0.11% | 0.37 | 1.66% |
| 2025-05-30 | 17.82 | 18.08 | 17.42 | 17.44 | -2.00% | 0.51 | 2.25% |
| 2025-05-29 | 17.72 | 17.87 | 17.67 | 17.79 | +0.56% | 0.49 | 2.16% |
| 2025-05-28 | 17.77 | 18.46 | 17.62 | 17.69 | -0.72% | 0.61 | 2.67% |
| 2025-05-27 | 17.60 | 18.10 | 17.59 | 17.82 | +0.61% | 0.59 | 2.60% |