朗新科技
SZ300682 前复权 GEM
8.67
+0.07
(+0.81%)
今开
8.67
最高
8.70
最低
8.58
昨收
8.60
振幅
1.40%
成交量
677.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.72
MA10
8.86
MA20
9.04
MA60
9.88
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.67 | 8.70 | 8.58 | 8.67 | 677万 |
| 2 | 2026-09-29 | 8.67 | 8.72 | 8.59 | 8.60 | 858万 |
| 3 | 2026-09-28 | 8.75 | 8.78 | 8.58 | 8.67 | 938万 |
| 4 | 2026-09-24 | 8.90 | 8.99 | 8.71 | 8.74 | 1,103万 |
| 5 | 2026-09-23 | 9.11 | 9.12 | 8.92 | 8.93 | 950万 |
| 6 | 2026-09-22 | 9.15 | 9.21 | 9.08 | 9.11 | 1,161万 |
| 7 | 2026-09-21 | 8.93 | 9.09 | 8.91 | 9.06 | 1,542万 |
| 8 | 2026-09-18 | 9.00 | 9.08 | 8.88 | 8.88 | 1,468万 |
| 9 | 2026-09-17 | 9.03 | 9.03 | 8.85 | 8.91 | 881万 |
| 10 | 2026-09-16 | 8.88 | 9.03 | 8.81 | 8.99 | 976万 |
| 11 | 2026-09-15 | 9.06 | 9.09 | 8.89 | 8.90 | 844万 |
| 12 | 2026-09-14 | 9.05 | 9.15 | 8.99 | 9.06 | 1,020万 |