朗姿股份 (002612) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	16.18	16.12	-0.05	-0.31%	16.05	16.21	49320	7944	1.94%
2026-05-06	16.24	16.17	0.08	0.50%	16.07	16.27	69379	11215	2.73%
2026-04-30	16.35	16.09	-0.26	-1.59%	16.08	16.64	93326	15154	3.67%
2026-04-29	16.68	16.35	-0.76	-4.44%	16.00	16.68	128193	20913	5.04%
2026-04-28	17.56	17.11	-0.44	-2.51%	16.95	17.74	111196	19164	4.37%
2026-04-27	17.36	17.55	0.99	5.98%	17.30	17.94	177918	31356	6.99%
2026-04-24	16.46	16.56	0.10	0.61%	16.27	16.64	52384	8636	2.06%
2026-04-23	16.70	16.46	-0.32	-1.91%	16.40	16.77	57653	9549	2.26%
2026-04-22	16.93	16.78	-0.15	-0.89%	16.69	16.93	36504	6118	1.43%
2026-04-21	16.99	16.93	-0.06	-0.35%	16.88	17.14	32207	5464	1.26%
2026-04-20	16.89	16.99	0.04	0.24%	16.80	17.04	35019	5936	1.37%
2026-04-17	17.11	16.95	-0.20	-1.17%	16.81	17.11	45318	7674	1.78%
2026-04-16	16.92	17.15	0.15	0.88%	16.89	17.19	50159	8557	1.97%
2026-04-15	16.99	17.00	0.15	0.89%	16.80	17.10	54257	9195	2.13%
2026-04-14	16.90	16.85	0.10	0.60%	16.68	16.93	33759	5663	1.33%
2026-04-13	16.60	16.75	0.04	0.24%	16.45	16.80	33855	5651	1.33%
2026-04-10	16.58	16.71	0.21	1.27%	16.53	16.84	45066	7539	1.77%
2026-04-09	16.71	16.50	-0.34	-2.02%	16.42	16.80	44988	7445	1.77%
2026-04-08	16.65	16.84	0.48	2.93%	16.65	16.86	47331	7951	1.86%
2026-04-07	16.33	16.36	0.08	0.49%	16.24	16.48	25274	4131	0.99%
2026-04-03	16.66	16.28	-0.42	-2.51%	16.26	16.74	34478	5659	1.35%
2026-04-02	16.90	16.70	-0.21	-1.24%	16.54	16.90	39029	6521	1.53%
2026-04-01	16.82	16.91	0.31	1.87%	16.59	16.95	44189	7430	1.73%
2026-03-31	16.71	16.60	-0.03	-0.18%	16.55	16.92	43019	7198	1.69%
2026-03-30	16.35	16.63	0.06	0.36%	16.25	16.67	36253	5989	1.42%
2026-03-27	16.26	16.57	0.11	0.67%	16.23	16.61	40375	6656	1.58%
2026-03-26	16.62	16.46	-0.16	-0.96%	16.37	16.79	40110	6636	1.57%
2026-03-25	16.41	16.62	0.21	1.28%	16.34	16.62	50607	8348	1.99%
2026-03-24	16.20	16.41	0.61	3.86%	15.86	16.44	66608	10778	2.61%
2026-03-23	16.52	15.80	-0.96	-5.73%	15.65	16.52	83948	13481	3.30%
2026-03-20	17.11	16.76	-0.27	-1.59%	16.75	17.23	52345	8878	2.05%
2026-03-19	17.48	17.03	-0.57	-3.24%	16.98	17.55	64007	11014	2.51%
2026-03-18	17.53	17.60	0.15	0.86%	17.35	17.64	42590	7445	1.67%
2026-03-17	17.58	17.45	-0.05	-0.29%	17.45	17.78	54435	9597	2.14%
2026-03-16	17.39	17.50	-0.06	-0.34%	17.34	17.55	40967	7140	1.61%
2026-03-13	17.44	17.56	0.09	0.52%	17.33	17.69	54092	9501	2.12%
2026-03-12	17.60	17.47	-0.16	-0.91%	17.39	17.65	40188	7033	1.58%
2026-03-11	17.73	17.63	-0.07	-0.40%	17.57	17.73	37813	6663	1.48%
2026-03-10	17.49	17.70	0.27	1.55%	17.47	17.70	46940	8266	1.84%
2026-03-09	17.50	17.43	-0.21	-1.19%	17.14	17.50	59494	10312	2.34%
2026-03-06	17.25	17.64	0.35	2.02%	17.15	17.69	57704	10121	2.27%
2026-03-05	17.49	17.29	0.09	0.52%	17.21	17.55	54285	9418	2.13%
2026-03-04	17.43	17.20	-0.31	-1.77%	17.10	17.55	64812	11202	2.54%
2026-03-03	17.87	17.51	-0.35	-1.96%	17.45	18.07	95439	16901	3.75%
2026-03-02	18.50	17.86	-0.82	-4.39%	17.74	18.50	118515	21335	4.65%
2026-02-27	18.55	18.68	0.10	0.54%	18.49	18.68	57585	10721	2.26%
2026-02-26	18.90	18.58	-0.27	-1.43%	18.52	18.91	76037	14149	2.98%
2026-02-25	18.64	18.85	0.17	0.91%	18.64	18.93	69372	13064	2.72%
2026-02-24	18.78	18.68	0.09	0.48%	18.57	18.82	49715	9274	1.95%
2026-02-13	18.99	18.59	-0.34	-1.80%	18.57	19.06	66679	12521	2.62%
2026-02-12	19.23	18.93	-0.37	-1.92%	18.88	19.36	78174	14838	3.07%
2026-02-11	19.35	19.30	-0.11	-0.57%	19.23	19.46	71128	13756	2.79%
2026-02-10	19.70	19.41	-0.36	-1.82%	19.33	19.70	93108	18079	3.66%
2026-02-09	19.43	19.77	0.73	3.83%	19.24	19.99	190212	37342	7.47%
2026-02-06	19.17	19.04	-0.36	-1.86%	18.91	19.19	128703	24532	5.05%
2026-02-05	18.88	19.40	0.56	2.97%	18.82	19.82	174162	33792	6.84%
2026-02-04	18.65	18.84	0.14	0.75%	18.60	18.86	60436	11347	2.37%
2026-02-03	18.60	18.70	0.31	1.69%	18.45	18.71	63513	11832	2.49%
2026-02-02	18.72	18.39	-0.31	-1.66%	18.34	19.00	95700	17912	3.76%
2026-01-30	19.11	18.70	-0.46	-2.40%	18.58	19.30	95088	17904	3.73%
2026-01-29	18.90	19.16	0.20	1.05%	18.73	19.31	96853	18527	3.80%
2026-01-28	19.30	18.96	-0.38	-1.96%	18.90	19.34	102176	19523	4.01%