朗科科技

SZ300042 Forward-adjusted GEM

35.45 -1.43 (-3.88%)

Open

37.30

High

37.33

Low

35.40

Prev close

36.88

Amplitude

5.23%

Volume

753.3万

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

37.85

MA10

38.83

MA20

38.56

MA60

42.38

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Forward-adjusted

Company filings

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Vol
1	2026-09-30	37.30	37.33	35.40	35.45	753万
2	2026-09-29	36.83	37.45	36.36	36.88	553万
3	2026-09-28	39.28	39.38	36.45	36.83	887万
4	2026-09-24	40.08	40.45	39.43	39.44	670万
5	2026-09-23	40.44	40.86	40.06	40.64	908万
6	2026-09-22	41.20	41.45	39.94	40.09	1,080万
7	2026-09-21	40.60	40.98	40.05	40.72	1,046万
8	2026-09-18	39.88	40.45	39.17	40.12	1,171万
9	2026-09-17	38.83	39.61	38.51	38.92	739万
10	2026-09-16	37.76	39.29	37.42	39.18	923万
11	2026-09-15	37.72	38.50	37.50	37.72	541万
12	2026-09-14	37.40	38.26	36.98	37.72	502万

Data range

24.61 19.0% 81.60

High/low over the last 250 trading days, and where the price sits.

← Stocks