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
2026-04-30	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%
2026-03-13	38.37	38.00	-0.51	-1.32%	37.53	39.88	193636	74673	9.66%
2026-03-12	39.48	38.51	-0.51	-1.31%	38.24	40.25	205150	80172	10.24%
2026-03-11	38.62	39.02	0.32	0.83%	38.51	40.12	250656	98651	12.51%
2026-03-10	38.70	38.70	-0.05	-0.13%	38.22	39.77	247232	96085	12.34%
2026-03-09	37.45	38.75	0.14	0.36%	37.21	38.76	237286	89983	11.84%
2026-03-06	35.51	38.61	2.74	7.64%	35.36	40.86	332995	126835	16.62%
2026-03-05	35.09	35.87	1.53	4.46%	34.02	37.66	275804	98953	13.76%
2026-03-04	33.41	34.34	2.74	8.67%	33.03	35.89	268702	92733	13.41%
2026-03-03	35.04	31.60	-3.44	-9.82%	31.41	35.38	179509	59119	8.96%
2026-03-02	35.60	35.04	-1.22	-3.36%	35.00	36.46	130296	46278	6.50%
2026-02-27	34.75	36.26	1.08	3.07%	34.55	36.26	141494	50446	7.06%
2026-02-26	35.21	35.18	0.08	0.23%	34.48	35.45	137665	48150	6.87%
2026-02-25	35.10	35.10	-0.93	-2.58%	34.60	35.44	141696	49529	7.07%
2026-02-24	35.50	36.03	0.84	2.39%	34.70	36.75	170600	61031	8.51%
2026-02-13	33.50	35.19	1.67	4.98%	33.37	36.27	230351	81315	11.50%
2026-02-12	33.36	33.52	0.82	2.51%	33.06	34.07	169389	56904	8.45%
2026-02-11	32.70	32.70	-0.27	-0.82%	32.37	33.48	90010	29740	4.49%
2026-02-10	33.57	32.97	-0.71	-2.11%	32.90	33.67	108470	35904	5.41%
2026-02-09	33.40	33.68	0.94	2.87%	33.02	34.25	146748	49469	7.32%
2026-02-06	32.87	32.74	-0.88	-2.62%	32.48	33.72	121637	40263	6.07%
2026-02-05	32.43	33.62	0.27	0.81%	32.11	34.13	174187	57798	8.69%
2026-02-04	34.50	33.35	-1.85	-5.26%	32.73	34.57	243572	81272	12.16%
2026-02-03	35.99	35.20	1.62	4.82%	34.59	36.59	277701	98366	13.86%
2026-02-02	35.30	33.58	-3.49	-9.41%	33.51	35.68	273096	94149	13.63%
2026-01-30	35.80	37.07	1.77	5.01%	35.80	38.38	359803	133495	17.96%
2026-01-29	36.08	35.30	-0.42	-1.18%	35.22	38.99	354698	130894	17.70%
2026-01-28	35.24	35.72	0.73	2.09%	34.71	37.87	323242	116677	16.13%
2026-01-27	33.01	34.99	1.20	3.55%	32.77	35.49	312153	107677	15.58%
2026-01-26	33.53	33.79	1.30	4.00%	32.84	34.88	341189	115345	17.03%