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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.17 | 22.17 | 21.50 | 22.00 | -0.23% | 0.95 | 3.51% |
| 2025-12-16 | 22.16 | 22.28 | 21.73 | 22.05 | -0.54% | 1.07 | 3.95% |
| 2025-12-15 | 21.52 | 22.39 | 21.48 | 22.17 | +2.50% | 1.56 | 5.70% |
| 2025-12-12 | 21.76 | 21.78 | 21.46 | 21.63 | +0.14% | 0.70 | 2.63% |
| 2025-12-11 | 21.63 | 22.02 | 21.59 | 21.60 | -0.23% | 0.70 | 2.60% |
| 2025-12-10 | 21.66 | 21.83 | 21.38 | 21.65 | -0.55% | 0.44 | 1.66% |
| 2025-12-09 | 21.80 | 21.94 | 21.71 | 21.77 | -0.50% | 0.51 | 1.88% |
| 2025-12-08 | 21.93 | 22.03 | 21.68 | 21.88 | +0.60% | 0.83 | 3.07% |
| 2025-12-05 | 21.21 | 21.94 | 21.18 | 21.75 | +2.35% | 0.86 | 3.21% |
| 2025-12-04 | 21.60 | 21.74 | 21.15 | 21.25 | -1.62% | 0.72 | 2.72% |
| 2025-12-03 | 21.68 | 21.84 | 21.47 | 21.60 | -0.32% | 0.72 | 2.69% |
| 2025-12-02 | 22.13 | 22.15 | 21.66 | 21.67 | -1.68% | 0.60 | 2.21% |
| 2025-12-01 | 21.92 | 22.38 | 21.92 | 22.04 | +0.32% | 0.71 | 2.60% |
| 2025-11-28 | 21.61 | 22.06 | 21.56 | 21.97 | +1.48% | 0.64 | 2.38% |
| 2025-11-27 | 21.70 | 21.99 | 21.62 | 21.65 | -0.60% | 0.73 | 2.69% |
| 2025-11-26 | 21.66 | 22.04 | 21.64 | 21.78 | +0.18% | 0.83 | 3.05% |
| 2025-11-25 | 21.80 | 22.07 | 21.68 | 21.74 | -0.09% | 0.86 | 3.19% |
| 2025-11-24 | 21.48 | 21.99 | 21.47 | 21.76 | +1.68% | 0.99 | 3.69% |
| 2025-11-21 | 22.55 | 22.55 | 21.36 | 21.40 | -5.10% | 1.64 | 6.09% |
| 2025-11-20 | 22.83 | 23.15 | 22.50 | 22.55 | 0.00% | 1.31 | 4.66% |