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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.14 | 23.28 | 22.46 | 22.55 | -2.68% | 1.49 | 5.28% |
| 2025-11-18 | 23.81 | 23.98 | 23.04 | 23.17 | -2.69% | 1.80 | 6.23% |
| 2025-11-17 | 24.53 | 24.65 | 23.54 | 23.81 | -1.98% | 2.46 | 8.35% |
| 2025-11-14 | 25.03 | 25.18 | 24.21 | 24.29 | -2.88% | 3.51 | 11.58% |
| 2025-11-13 | 25.50 | 26.24 | 24.67 | 25.01 | -4.03% | 7.03 | 22.43% |
| 2025-11-12 | 23.30 | 27.11 | 23.30 | 26.06 | +15.36% | 8.45 | 26.16% |
| 2025-11-11 | 22.48 | 22.88 | 22.07 | 22.59 | +0.40% | 1.23 | 4.45% |
| 2025-11-10 | 22.95 | 23.10 | 22.40 | 22.50 | -1.10% | 1.37 | 4.89% |
| 2025-11-07 | 22.22 | 23.30 | 22.15 | 22.75 | +2.57% | 2.13 | 7.54% |
| 2025-11-06 | 22.46 | 22.60 | 22.08 | 22.18 | -0.98% | 0.89 | 3.25% |
| 2025-11-05 | 21.42 | 22.89 | 21.42 | 22.40 | +3.90% | 1.52 | 5.48% |
| 2025-11-04 | 21.81 | 21.98 | 21.39 | 21.56 | -1.37% | 0.63 | 2.37% |
| 2025-11-03 | 21.87 | 22.03 | 21.74 | 21.86 | -0.05% | 0.69 | 2.55% |
| 2025-10-31 | 21.54 | 22.25 | 21.50 | 21.87 | +1.44% | 1.29 | 4.75% |
| 2025-10-30 | 21.88 | 22.05 | 21.48 | 21.56 | -1.24% | 0.91 | 3.39% |
| 2025-10-29 | 22.02 | 22.20 | 21.77 | 21.83 | -1.67% | 1.23 | 4.55% |
| 2025-10-28 | 21.01 | 22.37 | 21.00 | 22.20 | +4.87% | 2.52 | 9.28% |
| 2025-10-27 | 21.80 | 21.80 | 20.50 | 21.17 | +1.49% | 1.65 | 6.36% |
| 2025-10-24 | 20.80 | 21.13 | 20.46 | 20.86 | +0.05% | 1.33 | 5.18% |
| 2025-10-23 | 19.99 | 20.87 | 19.67 | 20.85 | +4.77% | 1.35 | 5.35% |