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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.17 | 17.75 | 17.06 | 17.71 | +3.11% | 0.45 | 2.03% |
| 2025-05-23 | 17.34 | 17.58 | 17.14 | 17.18 | -0.97% | 0.32 | 1.44% |
| 2025-05-22 | 17.49 | 17.74 | 17.35 | 17.35 | -1.46% | 0.37 | 1.68% |
| 2025-05-21 | 17.91 | 18.15 | 17.58 | 17.60 | -1.50% | 0.55 | 2.42% |
| 2025-05-20 | 17.42 | 18.04 | 17.26 | 17.87 | +2.62% | 0.69 | 3.06% |
| 2025-05-19 | 17.22 | 17.48 | 17.11 | 17.42 | +0.80% | 0.43 | 1.97% |
| 2025-05-16 | 17.53 | 17.53 | 17.08 | 17.28 | -2.57% | 0.79 | 3.60% |
| 2025-05-15 | 16.93 | 18.12 | 16.74 | 17.73 | +5.23% | 1.12 | 5.00% |
| 2025-05-14 | 16.86 | 16.94 | 16.58 | 16.85 | -0.06% | 0.23 | 1.10% |
| 2025-05-13 | 17.08 | 17.08 | 16.81 | 16.86 | -0.29% | 0.20 | 0.91% |
| 2025-05-12 | 16.94 | 17.03 | 16.79 | 16.91 | -0.12% | 0.21 | 0.99% |
| 2025-05-09 | 17.00 | 17.13 | 16.85 | 16.93 | -0.47% | 0.15 | 0.71% |
| 2025-05-08 | 16.95 | 17.06 | 16.86 | 17.01 | +0.64% | 0.17 | 0.76% |
| 2025-05-07 | 17.11 | 17.15 | 16.82 | 16.90 | -0.12% | 0.21 | 0.98% |
| 2025-05-06 | 16.67 | 16.93 | 16.67 | 16.92 | +1.61% | 0.32 | 1.49% |