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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.14 | 26.19 | 25.01 | 25.40 | +1.60% | 1.52 | 4.78% |
| 2026-02-12 | 24.87 | 25.30 | 24.87 | 25.00 | +0.44% | 0.88 | 2.84% |
| 2026-02-11 | 25.05 | 25.17 | 24.80 | 24.89 | -0.32% | 0.57 | 1.84% |
| 2026-02-10 | 25.00 | 25.24 | 24.82 | 24.97 | -0.12% | 0.78 | 2.52% |
| 2026-02-09 | 25.05 | 25.48 | 24.85 | 25.00 | +0.40% | 1.38 | 4.43% |
| 2026-02-06 | 24.75 | 25.54 | 24.63 | 24.90 | -1.54% | 1.09 | 3.52% |
| 2026-02-05 | 25.66 | 25.93 | 25.28 | 25.29 | -1.82% | 0.71 | 2.26% |
| 2026-02-04 | 25.99 | 26.34 | 25.58 | 25.76 | -1.57% | 0.99 | 3.08% |
| 2026-02-03 | 25.86 | 26.55 | 25.70 | 26.17 | +1.43% | 1.23 | 3.81% |
| 2026-02-02 | 25.98 | 26.46 | 25.70 | 25.80 | -2.05% | 1.13 | 3.53% |
| 2026-01-30 | 26.10 | 26.62 | 25.59 | 26.34 | 0.00% | 1.71 | 5.29% |
| 2026-01-29 | 27.51 | 27.98 | 26.17 | 26.34 | -4.11% | 2.20 | 6.63% |
| 2026-01-28 | 26.90 | 28.45 | 26.80 | 27.47 | +1.74% | 2.76 | 8.08% |
| 2026-01-27 | 26.87 | 27.14 | 26.35 | 27.00 | +0.48% | 1.43 | 4.31% |
| 2026-01-26 | 27.14 | 27.50 | 26.69 | 26.87 | -1.97% | 1.76 | 5.27% |
| 2026-01-23 | 27.27 | 27.93 | 26.50 | 27.41 | +0.51% | 2.84 | 8.42% |
| 2026-01-22 | 26.80 | 27.58 | 26.41 | 27.27 | +0.85% | 2.54 | 7.60% |
| 2026-01-21 | 26.30 | 27.81 | 26.03 | 27.04 | +2.66% | 4.44 | 13.26% |
| 2026-01-20 | 25.57 | 26.62 | 25.23 | 26.34 | +3.42% | 4.68 | 14.56% |
| 2026-01-19 | 24.64 | 25.88 | 24.20 | 25.47 | +3.28% | 3.05 | 9.78% |