朗科科技 (300042) - 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
2026-09-16	37.76	39.18	1.46	3.87%	37.42	39.29	92345	35733	4.61%
2026-09-15	37.72	37.72	0.00	0.00%	37.50	38.50	54098	20548	2.70%
2026-09-14	37.40	37.72	-0.19	-0.50%	36.98	38.26	50213	18926	2.51%
2026-09-11	37.93	37.91	-0.81	-2.09%	36.74	38.26	83433	31307	4.16%
2026-09-10	38.35	38.72	-0.03	-0.08%	38.21	39.55	71836	28005	3.58%
2026-09-09	39.34	38.75	-0.15	-0.39%	38.38	39.52	59716	23267	2.98%
2026-09-08	38.61	38.90	0.29	0.75%	38.24	39.93	98055	38353	4.89%
2026-09-07	37.95	38.61	1.16	3.10%	37.95	38.98	92224	35592	4.60%
2026-09-04	38.88	37.45	-1.05	-2.73%	37.04	39.14	85347	32543	4.26%
2026-09-03	39.15	38.50	-0.22	-0.57%	38.00	39.36	64659	24937	3.23%
2026-09-02	38.80	38.72	-0.76	-1.93%	38.52	39.24	56495	21938	2.82%
2026-09-01	40.47	39.48	-0.98	-2.42%	39.17	40.53	71175	28196	3.55%
2026-08-31	38.66	40.46	0.86	2.17%	38.50	40.48	80900	32150	4.04%
2026-08-28	40.44	39.60	-1.14	-2.80%	39.60	41.12	104385	42042	5.21%
2026-08-27	39.84	40.74	1.02	2.57%	39.73	41.35	112361	45651	5.61%
2026-08-26	39.80	39.72	0.00	0.00%	38.60	40.05	80780	31902	4.03%
2026-08-25	38.59	39.72	0.80	2.06%	37.51	40.04	98781	38552	4.93%
2026-08-24	39.84	38.92	-1.32	-3.28%	37.93	40.24	114402	44282	5.71%
2026-08-21	39.12	40.24	0.73	1.85%	38.54	40.55	111490	44430	5.56%
2026-08-20	40.56	39.51	-0.35	-0.88%	39.20	40.75	117519	46758	5.86%
2026-08-19	42.90	39.86	-4.26	-9.66%	39.40	42.90	201931	82176	10.08%
2026-08-18	45.65	44.12	-0.94	-2.09%	43.39	46.00	186712	83011	9.32%
2026-08-17	42.97	45.06	2.32	5.43%	42.97	45.17	218460	96500	10.90%
2026-08-14	42.96	42.74	1.04	2.49%	41.66	43.56	178760	76061	8.92%
2026-08-13	44.44	41.70	-1.57	-3.63%	41.58	44.79	211382	91430	10.55%
2026-08-12	42.39	43.27	1.28	3.05%	41.57	43.68	220396	94305	11.00%
2026-08-11	41.50	41.99	-0.56	-1.32%	40.70	42.82	261020	109154	13.03%
2026-08-10	42.00	42.55	-4.55	-9.66%	40.21	43.72	401062	166119	20.01%
2026-08-07	44.39	47.10	2.64	5.94%	43.36	47.49	240656	109986	12.01%
2026-08-06	42.50	44.46	0.37	0.84%	42.36	44.85	197972	86667	9.88%
2026-08-05	41.90	44.09	2.43	5.83%	41.73	44.47	206029	89354	10.28%
2026-08-04	39.73	41.66	2.45	6.25%	39.58	42.20	183612	74886	9.16%
2026-08-03	38.64	39.21	-0.05	-0.13%	38.50	40.28	168434	66345	8.41%
2026-07-31	42.90	39.26	0.93	2.43%	39.24	43.00	210009	86468	10.48%
2026-07-30	40.00	38.33	-1.49	-3.74%	37.22	40.25	158971	61794	7.93%
2026-07-29	40.02	39.82	0.17	0.43%	37.15	40.28	149412	58037	7.46%
2026-07-28	40.74	39.65	-2.90	-6.82%	39.28	42.32	140077	57017	6.99%
2026-07-27	41.81	42.55	0.71	1.70%	40.30	43.00	116564	48791	5.82%
2026-07-24	41.95	41.84	-0.99	-2.31%	41.13	43.20	109162	45990	5.45%
2026-07-23	43.56	42.83	-0.41	-0.95%	42.30	44.30	133016	57419	6.64%
2026-07-22	44.01	43.24	-1.36	-3.05%	42.79	45.62	199371	88521	9.95%
2026-07-21	40.74	44.60	5.06	12.80%	35.10	44.66	266739	106554	13.31%
2026-07-20	45.00	39.54	-4.21	-9.62%	38.00	45.78	196511	81661	9.81%
2026-07-17	49.60	43.75	-5.60	-11.35%	43.40	49.88	192290	88527	9.60%
2026-07-16	51.80	49.35	-3.11	-5.93%	48.90	52.60	169758	86101	8.47%
2026-07-15	58.49	52.46	-5.71	-9.82%	52.28	59.33	184259	100764	9.20%
2026-07-14	56.20	58.17	3.07	5.57%	54.41	58.75	171356	97027	8.55%
2026-07-13	62.44	55.10	-8.20	-12.95%	54.76	63.30	201356	117721	10.05%
2026-07-10	62.54	63.30	0.77	1.23%	62.53	69.68	258513	170073	12.90%
2026-07-09	60.61	62.53	3.37	5.70%	59.10	62.66	175375	107014	8.75%
2026-07-08	62.96	59.16	-3.34	-5.34%	57.00	63.63	205101	122999	10.24%
2026-07-07	64.51	62.50	-4.92	-7.30%	61.65	65.80	187811	119555	9.37%
2026-07-06	70.50	67.42	0.07	0.10%	64.50	70.50	226863	153582	11.32%
2026-07-03	67.40	67.35	-0.06	-0.09%	64.66	70.29	228661	154554	11.41%
2026-07-02	70.18	67.41	-6.27	-8.51%	67.02	72.50	296540	206422	14.80%
2026-07-01	76.00	73.68	-2.49	-3.27%	73.10	81.60	384395	298264	19.18%
2026-06-30	70.00	76.17	4.69	6.56%	66.98	78.20	361611	265415	18.05%
2026-06-29	69.87	71.48	1.60	2.29%	65.88	71.75	247659	172183	12.36%
2026-06-26	72.00	69.88	-5.01	-6.69%	68.40	73.57	267482	189163	13.35%
2026-06-25	74.00	74.89	2.20	3.03%	70.00	76.30	415134	307653	20.72%
2026-06-24	70.60	72.69	1.78	2.51%	67.78	73.04	277260	196522	13.84%
2026-06-23	71.00	70.91	-2.81	-3.81%	69.57	75.55	316473	227780	15.79%
2026-06-22	71.09	73.72	3.37	4.79%	69.48	73.80	365854	260958	18.26%
2026-06-18	67.01	70.35	2.88	4.27%	67.01	72.22	320141	223864	15.98%
2026-06-17	62.50	67.47	3.34	5.21%	61.64	69.00	331165	218577	16.53%
2026-06-16	63.03	64.13	1.54	2.46%	62.41	65.58	211680	135375	10.56%
2026-06-15	61.50	62.59	3.04	5.10%	60.30	62.98	188920	117022	9.43%
2026-06-12	66.00	59.55	-3.11	-4.96%	59.48	67.13	240373	150787	12.00%
2026-06-11	62.44	62.66	-1.01	-1.59%	61.14	63.58	164744	102336	8.22%
2026-06-10	64.00	63.67	-1.97	-3.00%	63.01	66.83	177962	114805	8.88%
2026-06-09	65.99	65.64	1.49	2.32%	63.20	66.75	255490	166265	12.75%