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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.33 | 20.33 | 19.86 | 19.90 | -2.26% | 0.50 | 2.01% |
| 2025-10-21 | 20.09 | 20.36 | 19.91 | 20.36 | +1.24% | 0.59 | 2.36% |
| 2025-10-20 | 19.70 | 20.38 | 19.61 | 20.11 | +2.92% | 0.66 | 2.68% |
| 2025-10-17 | 20.04 | 20.15 | 19.35 | 19.54 | -2.06% | 0.61 | 2.49% |
| 2025-10-16 | 20.32 | 20.55 | 19.90 | 19.95 | -2.16% | 0.60 | 2.39% |
| 2025-10-15 | 19.85 | 20.52 | 19.83 | 20.39 | +2.05% | 0.66 | 2.65% |
| 2025-10-14 | 19.99 | 20.59 | 19.90 | 19.98 | -0.05% | 0.85 | 3.38% |
| 2025-10-13 | 19.81 | 20.08 | 19.39 | 19.99 | -1.67% | 0.69 | 2.81% |
| 2025-10-10 | 20.15 | 20.85 | 20.15 | 20.33 | +0.54% | 0.97 | 3.82% |
| 2025-10-09 | 20.06 | 20.87 | 20.06 | 20.22 | +0.75% | 0.88 | 3.51% |
| 2025-09-30 | 20.38 | 20.43 | 19.97 | 20.07 | -1.67% | 0.66 | 2.66% |
| 2025-09-29 | 19.99 | 20.60 | 19.80 | 20.41 | +2.51% | 0.81 | 3.23% |
| 2025-09-26 | 20.25 | 20.36 | 19.86 | 19.91 | -0.95% | 0.68 | 2.72% |
| 2025-09-25 | 20.73 | 20.78 | 20.08 | 20.10 | -2.45% | 0.97 | 3.82% |
| 2025-09-24 | 20.47 | 20.73 | 20.30 | 20.60 | -0.24% | 0.84 | 3.26% |
| 2025-09-23 | 21.09 | 21.29 | 20.08 | 20.65 | -2.84% | 1.25 | 4.87% |
| 2025-09-22 | 21.49 | 21.80 | 21.18 | 21.26 | -1.06% | 1.06 | 3.95% |
| 2025-09-19 | 21.14 | 21.97 | 20.94 | 21.49 | +2.89% | 1.74 | 6.45% |
| 2025-09-18 | 22.01 | 22.01 | 20.69 | 20.88 | -5.17% | 1.54 | 5.79% |
| 2025-09-17 | 21.32 | 22.09 | 21.20 | 22.02 | +2.96% | 1.52 | 5.59% |