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
2025-09-16	18.50	18.58	0.08	0.43%	18.37	18.69	62519	11575	2.45%
2025-09-15	18.53	18.50	-0.11	-0.59%	18.37	18.62	68770	12702	2.70%
2025-09-12	18.95	18.61	-0.35	-1.85%	18.50	18.95	103419	19300	4.06%
2025-09-11	19.11	18.96	0.01	0.05%	18.59	19.15	130721	24565	5.13%
2025-09-10	18.93	18.95	-0.07	-0.37%	18.79	19.12	108767	20617	4.27%
2025-09-09	18.90	19.02	0.14	0.74%	18.71	19.09	150634	28458	5.91%
2025-09-08	18.42	18.88	0.38	2.05%	18.37	18.98	136397	25668	5.35%
2025-09-05	18.45	18.50	0.05	0.27%	18.06	18.53	106405	19510	4.18%
2025-09-04	18.10	18.45	0.28	1.54%	18.10	18.69	150137	27723	5.89%
2025-09-03	18.60	18.17	-0.37	-2.00%	18.10	18.64	102698	18830	4.03%
2025-09-02	18.60	18.54	-0.11	-0.59%	18.32	18.70	133703	24724	5.25%
2025-09-01	18.20	18.65	0.46	2.53%	18.00	18.65	175830	32434	6.90%
2025-08-29	17.90	18.19	0.47	2.65%	17.90	18.45	168741	30811	6.62%
2025-08-28	17.65	17.72	-0.05	-0.28%	17.17	18.03	96412	16977	3.78%
2025-08-27	18.28	17.77	-0.51	-2.79%	17.77	18.28	103902	18759	4.08%
2025-08-26	18.18	18.28	0.15	0.83%	18.08	18.37	103671	18905	4.07%
2025-08-25	18.17	18.13	-0.05	-0.28%	17.96	18.17	106516	19233	4.18%
2025-08-22	18.35	18.18	-0.12	-0.66%	17.97	18.36	111641	20214	4.38%
2025-08-21	17.98	18.30	0.36	2.01%	17.95	18.40	166536	30328	6.54%
2025-08-20	17.70	17.94	0.24	1.36%	17.56	17.95	90424	16115	3.55%
2025-08-19	17.62	17.70	0.06	0.34%	17.55	17.79	60771	10759	2.39%
2025-08-18	17.41	17.64	0.22	1.26%	17.28	17.69	76806	13513	3.02%
2025-08-15	17.21	17.42	0.21	1.22%	17.15	17.46	54971	9534	2.16%
2025-08-14	17.75	17.21	-0.54	-3.04%	17.20	17.78	94110	16458	3.69%
2025-08-13	17.96	17.75	-0.05	-0.28%	17.65	18.03	58010	10311	2.28%
2025-08-12	17.82	17.80	-0.02	-0.11%	17.71	17.96	55747	9924	2.19%
2025-08-11	17.71	17.82	0.08	0.45%	17.64	17.88	50926	9056	2.00%
2025-08-08	17.71	17.74	-0.05	-0.28%	17.61	17.85	45370	8041	1.78%
2025-08-07	17.78	17.79	0.01	0.06%	17.71	17.95	58402	10400	2.29%
2025-08-06	17.81	17.78	-0.03	-0.17%	17.67	17.85	53422	9485	2.10%
2025-08-05	17.81	17.81	0.00	0.00%	17.74	17.87	42350	7540	1.66%
2025-08-04	17.56	17.81	0.09	0.51%	17.43	17.81	44050	7771	1.73%
2025-08-01	17.61	17.72	0.11	0.62%	17.61	17.83	48821	8645	1.92%
2025-07-31	17.90	17.61	-0.41	-2.28%	17.60	17.96	79520	14116	3.12%
2025-07-30	17.99	18.02	-0.21	-1.15%	17.71	18.13	117449	21076	4.61%
2025-07-29	18.68	18.23	0.19	1.05%	18.20	18.95	180554	33372	7.09%
2025-07-28	18.24	18.04	-0.28	-1.53%	17.96	18.27	88482	16008	3.47%
2025-07-25	18.28	18.32	0.03	0.16%	18.14	18.55	100836	18519	3.96%
2025-07-24	18.16	18.29	0.13	0.72%	18.07	18.40	109140	19898	4.28%
2025-07-23	18.34	18.16	-0.09	-0.49%	18.01	18.50	115417	20999	4.53%
2025-07-22	18.12	18.25	0.12	0.66%	17.94	18.30	86557	15714	3.40%
2025-07-21	18.06	18.13	0.07	0.39%	17.80	18.27	109115	19706	4.28%
2025-07-18	18.13	18.06	-0.14	-0.77%	17.92	18.20	79621	14358	3.13%
2025-07-17	18.25	18.20	0.06	0.33%	18.07	18.43	102424	18629	4.02%
2025-07-16	17.91	18.14	0.23	1.28%	17.81	18.55	129159	23564	5.07%
2025-07-15	18.26	17.91	-0.39	-2.13%	17.82	18.45	127728	22969	5.01%
2025-07-14	18.23	18.30	-0.01	-0.05%	18.15	18.54	126375	23163	4.96%
2025-07-11	18.31	18.31	-0.03	-0.16%	17.97	18.45	202469	36822	7.95%
2025-07-10	17.46	18.34	0.90	5.16%	17.41	19.10	322076	58844	12.64%
2025-07-09	17.81	17.44	-0.71	-3.91%	17.44	18.23	284158	50232	11.15%
2025-07-08	18.38	18.15	1.05	6.14%	18.11	18.81	402234	74788	15.79%
2025-07-07	16.90	17.10	0.06	0.35%	16.71	17.14	55104	9351	2.16%
2025-07-04	17.75	17.04	-0.51	-2.91%	17.03	17.75	110935	19236	4.35%
2025-07-03	17.19	17.55	0.44	2.57%	17.06	17.59	124368	21675	4.88%
2025-07-02	17.11	17.11	-0.17	-0.98%	16.94	17.15	71374	12171	2.80%
2025-07-01	16.92	17.28	0.44	2.61%	16.81	17.31	130641	22381	5.13%
2025-06-30	16.70	16.84	0.15	0.90%	16.58	16.87	78795	13199	3.09%
2025-06-27	16.67	16.69	-0.05	-0.30%	16.66	16.83	51684	8644	2.03%
2025-06-26	16.84	16.74	-0.13	-0.77%	16.66	16.91	78120	13117	3.07%
2025-06-25	16.93	16.87	0.04	0.24%	16.71	16.98	79182	13351	3.11%
2025-06-24	16.60	16.83	0.25	1.51%	16.60	16.86	79650	13368	3.13%
2025-06-23	16.36	16.58	0.12	0.73%	16.28	16.62	69863	11520	2.74%
2025-06-20	16.55	16.46	-0.11	-0.66%	16.34	16.66	65999	10869	2.59%
2025-06-19	17.04	16.57	-0.47	-2.76%	16.52	17.13	93489	15651	3.67%
2025-06-18	17.65	17.04	-0.43	-2.46%	16.96	17.65	101392	17353	3.98%
2025-06-17	17.81	17.47	-0.33	-1.85%	17.37	17.92	110104	19357	4.32%
2025-06-16	17.82	17.80	0.10	0.56%	17.55	17.95	97853	17340	3.84%
2025-06-13	18.72	17.70	-1.18	-6.25%	17.69	18.78	228384	41248	8.97%
2025-06-12	18.60	18.88	0.30	1.61%	18.43	19.03	235490	44316	9.24%
2025-06-11	18.55	18.58	0.01	0.05%	18.40	18.77	166939	31004	6.55%
2025-06-10	18.40	18.57	-0.03	-0.16%	18.40	19.05	277448	52014	10.89%
2025-06-09	18.13	18.60	0.56	3.10%	18.02	18.88	267327	49429	10.49%