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
2026-06-22	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%
2026-06-08	64.92	64.15	-4.18	-6.12%	63.99	66.60	228345	148889	11.40%
2026-06-05	66.43	68.33	0.90	1.33%	65.13	70.20	339144	232454	16.92%
2026-06-04	58.96	67.43	7.77	13.02%	58.75	68.52	434652	286017	21.69%
2026-06-03	58.11	59.66	1.58	2.72%	57.92	61.89	250260	150935	12.49%
2026-06-02	57.62	58.08	0.91	1.59%	54.80	58.55	183821	105092	9.17%
2026-06-01	59.73	57.17	-1.52	-2.59%	56.92	60.00	170863	99450	8.53%
2026-05-29	62.42	58.69	-3.73	-5.98%	57.99	63.49	256387	154192	12.79%
2026-05-28	60.46	62.42	1.08	1.76%	60.12	63.11	216460	134161	10.80%
2026-05-27	66.67	61.41	-3.12	-4.83%	60.90	67.20	325126	209515	16.23%
2026-05-26	69.50	64.53	-7.19	-10.03%	63.36	69.70	320786	209709	16.01%
2026-05-25	68.01	71.72	3.68	5.41%	64.64	72.36	346567	238944	17.30%
2026-05-22	69.50	68.04	0.27	0.40%	65.55	71.80	332247	226131	16.58%
2026-05-21	74.12	67.77	-6.04	-8.18%	67.30	77.06	408370	292722	20.38%
2026-05-20	72.22	73.81	1.59	2.20%	70.56	75.58	389455	282880	19.44%
2026-05-19	71.09	72.22	-0.48	-0.66%	69.71	75.77	449034	326650	22.41%
2026-05-18	66.01	72.70	7.75	11.93%	65.98	75.80	501055	357561	25.01%
2026-05-15	66.85	64.95	-2.02	-3.02%	64.00	68.68	290083	190670	14.48%
2026-05-14	69.50	66.97	-3.28	-4.67%	66.97	70.73	393684	270807	19.65%
2026-05-13	63.63	70.25	5.15	7.91%	62.46	70.25	464125	308400	23.16%
2026-05-12	67.23	65.10	-3.03	-4.45%	64.15	68.56	397339	261825	19.83%
2026-05-11	68.38	68.13	4.28	6.70%	65.50	70.46	507803	345674	25.34%
2026-05-08	63.93	63.85	-2.45	-3.70%	63.50	66.16	434046	279511	21.66%
2026-05-07	65.27	66.30	3.58	5.71%	65.27	71.63	715590	486462	35.71%
2026-05-06	56.63	62.72	10.45	19.99%	56.60	62.72	463247	282205	23.12%
2026-04-30	51.41	52.27	0.87	1.69%	49.80	53.58	390370	203952	19.48%
2026-04-29	48.60	51.40	-0.54	-1.04%	48.60	51.98	346073	176184	17.27%
2026-04-28	50.41	51.94	1.64	3.26%	49.56	53.30	378709	196317	18.90%
2026-04-27	46.99	50.30	3.90	8.41%	46.98	52.19	298455	148931	14.89%
2026-04-24	46.28	46.40	-0.17	-0.37%	45.56	47.12	137636	63677	6.87%
2026-04-23	49.71	46.57	-2.34	-4.78%	46.26	50.30	204377	97407	10.20%
2026-04-22	49.28	48.91	-0.49	-0.99%	48.26	49.59	159370	77794	7.95%
2026-04-21	48.81	49.40	0.18	0.37%	47.61	49.45	168643	82374	8.42%
2026-04-20	48.76	49.22	0.10	0.20%	48.55	50.86	198155	98047	9.89%
2026-04-17	49.26	49.12	-0.28	-0.57%	48.71	50.20	217123	107067	10.84%
2026-04-16	48.00	49.40	0.63	1.29%	47.06	49.82	255085	124830	12.73%
2026-04-15	51.02	48.77	-3.03	-5.85%	48.47	51.70	333195	164907	16.63%
2026-04-14	50.80	51.80	2.10	4.23%	49.71	52.33	395208	202576	19.72%
2026-04-13	46.50	49.70	2.51	5.32%	46.49	49.72	399641	192346	19.94%
2026-04-10	47.83	47.19	-0.91	-1.89%	46.02	48.82	418950	198018	20.91%
2026-04-09	44.94	48.10	1.68	3.62%	44.94	48.42	400456	189602	19.98%
2026-04-08	43.70	46.42	4.31	10.24%	43.47	46.69	345523	155077	17.24%
2026-04-07	41.92	42.11	0.66	1.59%	41.18	43.54	191052	81210	9.53%
2026-04-03	43.88	41.45	-0.76	-1.80%	41.30	43.88	139212	58636	6.95%
2026-04-02	44.52	42.21	-0.94	-2.18%	41.91	44.83	215683	92415	10.76%
2026-04-01	45.27	43.15	1.45	3.48%	42.52	45.30	286794	125071	14.31%
2026-03-31	43.02	41.70	-2.56	-5.78%	41.40	43.19	250514	105732	12.50%
2026-03-30	44.05	44.26	-0.18	-0.41%	43.65	45.32	192134	85369	9.59%
2026-03-27	43.46	44.44	-0.92	-2.03%	43.09	45.26	218509	96651	10.90%
2026-03-26	45.90	45.36	-2.60	-5.42%	45.00	46.70	306197	140196	15.28%
2026-03-25	47.83	47.96	0.37	0.78%	46.80	50.75	459902	223573	22.95%
2026-03-24	48.13	47.59	-0.52	-1.08%	45.20	48.20	355673	166130	17.75%
2026-03-23	50.09	48.11	-3.97	-7.62%	47.47	50.85	304569	149916	15.20%
2026-03-20	57.00	52.08	-4.19	-7.45%	51.81	57.60	386875	208140	19.31%
2026-03-19	58.17	56.27	-4.81	-7.87%	55.63	60.59	503711	288446	25.14%
2026-03-18	53.00	61.08	10.18	20.00%	52.02	61.08	510741	293191	25.49%
2026-03-17	46.39	50.90	5.30	11.62%	46.30	52.49	560770	282861	27.99%
2026-03-16	38.01	45.60	7.60	20.00%	38.01	45.60	361154	154074	18.02%