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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.84 | 28.12 | 27.60 | 27.87 | +0.18% | 1.13 | 3.27% |
| 2026-04-20 | 27.18 | 28.30 | 26.94 | 27.82 | +1.64% | 1.72 | 4.99% |
| 2026-04-17 | 27.19 | 27.37 | 26.82 | 27.37 | +1.00% | 1.27 | 3.77% |
| 2026-04-16 | 26.95 | 27.33 | 26.74 | 27.10 | +0.37% | 1.38 | 4.15% |
| 2026-04-15 | 27.75 | 28.00 | 26.98 | 27.00 | -2.70% | 2.15 | 6.34% |
| 2026-04-14 | 26.88 | 28.23 | 26.85 | 27.75 | +3.43% | 3.01 | 8.82% |
| 2026-04-13 | 26.13 | 27.25 | 26.05 | 26.83 | +1.98% | 2.32 | 6.98% |
| 2026-04-10 | 25.33 | 26.55 | 25.33 | 26.31 | +4.28% | 1.92 | 5.92% |
| 2026-04-09 | 25.35 | 25.40 | 24.50 | 25.23 | -0.59% | 1.43 | 4.62% |
| 2026-04-08 | 24.44 | 25.68 | 24.25 | 25.38 | +5.53% | 2.21 | 7.06% |
| 2026-04-07 | 23.39 | 24.30 | 23.37 | 24.05 | +3.62% | 1.23 | 4.15% |
| 2026-04-03 | 23.96 | 24.02 | 23.18 | 23.21 | -3.05% | 0.63 | 2.16% |
| 2026-04-02 | 24.00 | 24.47 | 23.75 | 23.94 | -0.75% | 0.69 | 2.31% |
| 2026-04-01 | 23.78 | 24.55 | 23.78 | 24.12 | +3.21% | 1.15 | 3.83% |
| 2026-03-31 | 23.89 | 24.11 | 23.32 | 23.37 | -2.62% | 0.96 | 3.28% |
| 2026-03-30 | 24.22 | 24.38 | 23.52 | 24.00 | -1.92% | 1.04 | 3.51% |
| 2026-03-27 | 24.20 | 24.71 | 24.20 | 24.47 | -0.04% | 0.96 | 3.18% |
| 2026-03-26 | 24.30 | 24.95 | 24.30 | 24.48 | +0.04% | 1.07 | 3.51% |
| 2026-03-25 | 24.90 | 25.00 | 24.31 | 24.47 | -1.45% | 1.57 | 5.17% |
| 2026-03-24 | 23.46 | 24.93 | 23.39 | 24.83 | +7.82% | 2.40 | 7.90% |