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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.40 | 21.59 | 21.01 | 21.39 | -0.78% | 1.25 | 4.71% |
| 2025-09-15 | 21.88 | 22.02 | 21.28 | 21.56 | -1.67% | 1.51 | 5.61% |
| 2025-09-12 | 22.67 | 22.82 | 21.67 | 21.92 | -4.16% | 2.54 | 9.24% |
| 2025-09-11 | 22.02 | 23.32 | 21.84 | 22.87 | +4.01% | 3.25 | 11.52% |
| 2025-09-10 | 21.78 | 22.41 | 21.44 | 21.99 | -0.54% | 2.15 | 7.85% |
| 2025-09-09 | 22.46 | 23.47 | 21.71 | 22.11 | +1.09% | 3.46 | 12.38% |
| 2025-09-08 | 20.41 | 22.58 | 20.41 | 21.87 | +6.56% | 3.59 | 13.17% |
| 2025-09-05 | 20.29 | 20.60 | 19.83 | 20.53 | +1.42% | 1.35 | 5.35% |
| 2025-09-04 | 19.93 | 20.87 | 19.80 | 20.24 | +1.54% | 1.77 | 6.95% |
| 2025-09-03 | 20.64 | 20.72 | 19.90 | 19.93 | -3.91% | 1.26 | 4.97% |
| 2025-09-02 | 20.22 | 20.84 | 20.08 | 20.74 | +2.50% | 2.72 | 10.60% |
| 2025-09-01 | 19.48 | 20.55 | 19.42 | 20.24 | +4.02% | 1.64 | 6.55% |
| 2025-08-29 | 19.72 | 19.88 | 19.41 | 19.46 | -1.75% | 0.76 | 3.09% |
| 2025-08-28 | 19.77 | 19.98 | 19.02 | 19.80 | +0.20% | 1.34 | 5.49% |
| 2025-08-27 | 20.60 | 20.61 | 19.54 | 19.76 | -3.25% | 1.67 | 6.64% |
| 2025-08-26 | 20.59 | 20.72 | 20.10 | 20.43 | -0.24% | 1.91 | 7.53% |
| 2025-08-25 | 19.65 | 20.58 | 19.48 | 20.48 | +4.34% | 2.19 | 8.72% |
| 2025-08-22 | 19.90 | 19.90 | 19.46 | 19.62 | -1.69% | 1.23 | 5.02% |
| 2025-08-21 | 19.65 | 20.24 | 19.50 | 19.96 | +1.72% | 1.61 | 6.53% |
| 2025-08-20 | 19.76 | 19.78 | 19.45 | 19.62 | -1.39% | 1.15 | 4.71% |