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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.05 | 24.25 | 22.70 | 23.03 | -6.69% | 1.67 | 5.76% |
| 2026-03-20 | 25.31 | 25.67 | 24.60 | 24.68 | -2.68% | 1.12 | 3.62% |
| 2026-03-19 | 25.73 | 26.04 | 25.25 | 25.36 | -2.08% | 0.89 | 2.82% |
| 2026-03-18 | 25.95 | 26.47 | 25.86 | 25.90 | +0.19% | 1.31 | 4.05% |
| 2026-03-17 | 27.26 | 27.35 | 25.82 | 25.85 | -5.10% | 2.09 | 6.42% |
| 2026-03-16 | 27.49 | 28.19 | 26.80 | 27.24 | -1.87% | 1.80 | 5.34% |
| 2026-03-13 | 26.99 | 28.32 | 26.29 | 27.76 | +3.50% | 2.97 | 8.71% |
| 2026-03-12 | 27.12 | 27.29 | 26.52 | 26.82 | -0.67% | 1.30 | 3.91% |
| 2026-03-11 | 27.47 | 27.86 | 26.85 | 27.00 | -1.39% | 1.54 | 4.57% |
| 2026-03-10 | 27.90 | 28.17 | 27.17 | 27.38 | -2.60% | 2.63 | 7.69% |
| 2026-03-09 | 29.30 | 30.19 | 27.97 | 28.11 | +0.64% | 4.45 | 12.53% |
| 2026-03-06 | 27.80 | 28.30 | 27.40 | 27.93 | -0.60% | 1.82 | 5.26% |
| 2026-03-05 | 27.78 | 28.74 | 26.92 | 28.10 | +3.04% | 2.90 | 8.43% |
| 2026-03-04 | 27.61 | 27.93 | 27.00 | 27.27 | -2.26% | 2.19 | 6.49% |
| 2026-03-03 | 28.39 | 28.76 | 27.81 | 27.90 | -0.32% | 3.29 | 9.43% |
| 2026-03-02 | 27.02 | 29.60 | 26.90 | 27.99 | +2.72% | 4.59 | 13.05% |
| 2026-02-27 | 27.16 | 27.27 | 26.66 | 27.25 | +1.60% | 1.50 | 4.49% |
| 2026-02-26 | 26.61 | 26.94 | 26.30 | 26.82 | +1.55% | 1.47 | 4.45% |
| 2026-02-25 | 25.80 | 26.60 | 25.74 | 26.41 | +2.05% | 1.46 | 4.48% |
| 2026-02-24 | 25.60 | 26.10 | 25.22 | 25.88 | +1.89% | 1.63 | 5.12% |