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
2026-07-03	11.59	11.92	0.29	2.49%	11.59	11.93	40145	4746	1.58%
2026-07-02	11.48	11.63	0.17	1.48%	11.44	11.77	48330	5635	1.90%
2026-07-01	11.30	11.46	0.25	2.23%	11.11	11.54	52410	5959	2.06%
2026-06-30	11.53	11.21	-0.32	-2.78%	11.11	11.55	47223	5302	1.86%
2026-06-29	11.30	11.53	0.22	1.95%	10.95	11.60	54003	6121	2.12%
2026-06-26	11.45	11.31	-0.20	-1.74%	11.23	11.53	38768	4410	1.52%
2026-06-25	11.82	11.51	-0.39	-3.28%	11.37	11.84	47506	5494	1.87%
2026-06-24	12.19	11.90	-0.17	-1.41%	11.84	12.25	40527	4854	1.59%
2026-06-23	12.10	12.07	0.18	1.51%	11.95	12.25	51178	6193	2.01%
2026-06-22	11.69	11.89	0.11	0.93%	11.48	11.90	39613	4626	1.56%
2026-06-18	11.66	11.78	0.13	1.12%	11.55	11.97	40795	4812	1.60%
2026-06-17	11.98	11.65	-0.28	-2.35%	11.62	12.00	42237	4951	1.66%
2026-06-16	12.08	11.93	-0.15	-1.24%	11.84	12.08	42121	5009	1.66%
2026-06-15	12.08	12.08	0.03	0.25%	11.95	12.29	45699	5517	1.80%
2026-06-12	11.93	12.05	0.19	1.60%	11.84	12.22	52607	6361	2.07%
2026-06-11	11.96	11.86	-0.25	-2.06%	11.76	12.11	38964	4623	1.53%
2026-06-10	12.20	12.11	-0.10	-0.82%	11.96	12.25	36660	4421	1.44%
2026-06-09	12.27	12.21	-0.04	-0.33%	12.11	12.33	35858	4378	1.41%
2026-06-08	12.41	12.25	-0.37	-2.93%	12.11	12.66	54931	6771	2.16%
2026-06-05	12.67	12.62	0.00	0.00%	12.58	12.98	35548	4522	1.40%
2026-06-04	12.95	12.62	-0.41	-3.15%	12.52	13.12	54527	6932	2.14%
2026-06-03	13.34	13.03	-0.30	-2.25%	12.95	13.40	37253	4869	1.46%
2026-06-02	13.57	13.33	-0.34	-2.49%	13.30	13.63	42461	5687	1.67%
2026-06-01	13.07	13.67	0.47	3.56%	13.01	13.70	64259	8654	2.53%
2026-05-29	13.00	13.20	0.20	1.54%	12.81	13.31	77078	10103	3.03%
2026-05-28	13.66	13.00	-0.77	-5.59%	12.79	13.75	108773	14280	4.27%
2026-05-27	14.84	13.77	-1.06	-7.15%	13.72	14.92	104685	14684	4.11%
2026-05-26	15.35	14.83	-0.67	-4.32%	14.79	15.36	79196	11849	3.11%
2026-05-25	16.50	16.70	0.20	1.21%	16.18	16.70	74477	12232	2.93%
2026-05-22	16.79	16.50	-0.23	-1.37%	16.45	17.00	79752	13274	3.13%
2026-05-21	16.53	16.73	0.17	1.03%	16.50	16.91	94111	15794	3.70%
2026-05-20	16.68	16.56	-0.13	-0.78%	16.52	16.80	47298	7860	1.86%
2026-05-19	16.62	16.69	0.26	1.58%	16.49	16.77	68270	11345	2.68%
2026-05-18	16.30	16.43	0.04	0.24%	16.01	16.46	63290	10260	2.49%
2026-05-15	16.10	16.39	0.28	1.74%	16.06	16.43	74985	12213	2.95%
2026-05-14	16.25	16.11	-0.13	-0.80%	16.00	16.32	57798	9305	2.27%
2026-05-13	16.31	16.24	-0.15	-0.92%	16.18	16.42	53220	8636	2.09%
2026-05-12	16.12	16.39	0.24	1.49%	16.11	16.72	83693	13741	3.29%
2026-05-11	16.26	16.15	-0.11	-0.68%	16.09	16.34	67676	10920	2.66%
2026-05-08	16.08	16.26	0.14	0.87%	16.06	16.32	54628	8857	2.15%
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%