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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.16 | 25.75 | 24.58 | 24.66 | -2.91% | 1.69 | 5.46% |
| 2026-01-15 | 25.05 | 26.09 | 25.05 | 25.40 | -0.63% | 2.18 | 6.90% |
| 2026-01-14 | 25.77 | 26.39 | 25.05 | 25.56 | -1.35% | 3.21 | 10.09% |
| 2026-01-13 | 25.96 | 26.10 | 25.03 | 25.91 | +0.23% | 2.45 | 7.69% |
| 2026-01-12 | 25.64 | 27.11 | 25.52 | 25.85 | +2.38% | 4.16 | 12.77% |
| 2026-01-09 | 25.51 | 26.30 | 24.94 | 25.25 | +1.00% | 3.48 | 11.02% |
| 2026-01-08 | 23.44 | 25.49 | 23.40 | 25.00 | +6.97% | 3.91 | 12.71% |
| 2026-01-07 | 23.10 | 23.75 | 22.75 | 23.37 | +1.74% | 1.58 | 5.47% |
| 2026-01-06 | 22.97 | 23.37 | 22.82 | 22.97 | +0.92% | 1.18 | 4.16% |
| 2026-01-05 | 22.50 | 23.27 | 22.50 | 22.76 | +1.29% | 1.35 | 4.78% |
| 2025-12-31 | 22.40 | 22.68 | 22.35 | 22.47 | -0.13% | 0.76 | 2.73% |
| 2025-12-30 | 22.28 | 22.56 | 22.22 | 22.50 | +0.45% | 0.70 | 2.51% |
| 2025-12-29 | 22.54 | 22.65 | 22.18 | 22.40 | -0.18% | 0.84 | 3.04% |
| 2025-12-26 | 22.26 | 22.53 | 22.00 | 22.44 | +1.26% | 1.15 | 4.17% |
| 2025-12-25 | 21.80 | 22.19 | 21.80 | 22.16 | +1.65% | 0.97 | 3.54% |
| 2025-12-24 | 21.44 | 22.13 | 21.38 | 21.80 | +1.63% | 1.35 | 5.00% |
| 2025-12-23 | 21.47 | 21.67 | 21.31 | 21.45 | +0.05% | 0.87 | 3.28% |
| 2025-12-22 | 21.46 | 21.57 | 21.31 | 21.44 | -0.14% | 0.95 | 3.60% |
| 2025-12-19 | 21.47 | 21.53 | 21.24 | 21.47 | -0.05% | 1.04 | 3.94% |
| 2025-12-18 | 21.92 | 22.03 | 21.41 | 21.48 | -2.36% | 1.34 | 4.98% |