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
2026-08-21	15.36	14.94	-0.54	-3.49%	14.84	15.40	66617	10004	2.62%
2026-08-20	15.40	15.48	0.20	1.31%	15.35	15.80	53500	8316	2.10%
2026-08-19	15.71	15.28	-0.48	-3.05%	15.22	15.87	61385	9479	2.41%
2026-08-18	15.93	15.76	-0.16	-1.01%	15.53	15.93	70229	11020	2.76%
2026-08-17	16.01	15.92	-0.15	-0.93%	15.42	16.01	119203	18669	4.68%
2026-08-14	15.74	16.07	0.22	1.39%	15.55	16.14	99904	15901	3.93%
2026-08-13	16.27	15.85	-0.45	-2.76%	15.80	16.30	141592	22639	5.56%
2026-08-12	16.77	16.30	-0.59	-3.49%	16.13	16.86	134363	21993	5.28%
2026-08-11	16.60	16.89	0.14	0.84%	16.18	17.20	219430	36641	8.62%
2026-08-10	15.47	16.75	1.21	7.79%	15.30	16.85	226357	36385	8.90%
2026-08-07	15.20	15.54	0.28	1.83%	15.04	15.54	137284	21068	5.40%
2026-08-06	14.99	15.26	0.36	2.42%	14.81	15.28	161448	24398	6.34%
2026-08-05	14.80	14.90	-0.02	-0.13%	14.62	15.31	145906	21736	5.73%
2026-08-04	14.63	14.92	0.16	1.08%	14.57	15.53	188885	28520	7.42%
2026-08-03	14.65	14.76	-0.03	-0.20%	14.55	15.29	208174	30970	8.18%
2026-07-31	14.26	14.79	-0.81	-5.19%	14.26	15.25	308018	45721	12.10%
2026-07-30	14.20	15.60	1.38	9.70%	14.10	15.64	363188	55330	14.27%
2026-07-29	13.11	14.22	0.85	6.36%	12.99	14.50	275431	38019	10.82%
2026-07-28	12.90	13.37	0.77	6.11%	12.60	13.60	250040	33032	9.83%
2026-07-27	11.40	12.60	1.15	10.04%	11.23	12.60	94843	11608	3.73%
2026-07-24	11.73	11.45	-0.41	-3.46%	11.45	11.86	35630	4126	1.40%
2026-07-23	11.72	11.86	0.08	0.68%	11.52	11.90	43603	5111	1.71%
2026-07-22	11.64	11.78	0.14	1.20%	11.45	11.79	50777	5915	2.00%
2026-07-21	11.82	11.64	-0.24	-2.02%	11.56	12.04	60370	7101	2.37%
2026-07-20	11.83	11.88	-0.04	-0.34%	11.69	12.09	58916	6990	2.32%
2026-07-17	12.07	11.92	-0.14	-1.16%	11.79	12.47	78693	9511	3.09%
2026-07-16	11.71	12.06	0.35	2.99%	11.58	12.20	74192	8882	2.92%
2026-07-15	11.22	11.71	0.49	4.37%	11.12	12.12	86210	10075	3.39%
2026-07-14	10.99	11.22	0.23	2.09%	10.93	11.26	47155	5251	1.85%
2026-07-13	11.13	10.99	-0.14	-1.26%	10.90	11.16	43297	4762	1.70%
2026-07-10	10.88	11.13	0.25	2.30%	10.73	11.25	60276	6689	2.37%
2026-07-09	10.90	10.88	-0.14	-1.27%	10.61	11.10	55752	6035	2.19%
2026-07-08	11.00	11.02	-0.01	-0.09%	10.75	11.22	57068	6293	2.24%
2026-07-07	11.55	11.03	-1.01	-8.39%	10.89	11.74	104709	11674	4.11%
2026-07-06	11.87	12.04	0.12	1.01%	11.81	12.13	40837	4913	1.60%
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%