朗玛信息 (300288) - 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
2026-05-06	12.55	12.55	0.10	0.80%	12.49	12.71	39814	5019	1.55%
2026-04-30	12.38	12.45	0.06	0.48%	12.34	12.55	36996	4612	1.44%
2026-04-29	12.17	12.39	0.22	1.81%	12.12	12.49	47235	5849	1.84%
2026-04-28	12.61	12.17	-0.62	-4.85%	12.09	12.65	86594	10651	3.38%
2026-04-27	12.58	12.79	0.19	1.51%	12.32	12.82	50000	6314	1.95%
2026-04-24	12.45	12.60	0.06	0.48%	12.28	12.67	38173	4764	1.49%
2026-04-23	12.65	12.54	-0.16	-1.26%	12.48	12.79	34974	4403	1.36%
2026-04-22	12.62	12.70	0.09	0.71%	12.50	12.73	31588	3985	1.23%
2026-04-21	12.79	12.61	-0.21	-1.64%	12.55	12.79	34837	4402	1.36%
2026-04-20	12.68	12.82	0.05	0.39%	12.66	12.86	37156	4748	1.45%
2026-04-17	12.82	12.77	-0.15	-1.16%	12.59	12.86	65288	8280	2.54%
2026-04-16	12.70	12.92	0.31	2.46%	12.63	12.93	53786	6898	2.10%
2026-04-15	12.80	12.61	-0.13	-1.02%	12.58	12.95	32791	4172	1.28%
2026-04-14	12.65	12.74	0.21	1.68%	12.54	12.78	43022	5453	1.68%
2026-04-13	12.51	12.53	-0.08	-0.63%	12.45	12.66	26424	3309	1.03%
2026-04-10	12.55	12.61	0.19	1.53%	12.55	12.77	42563	5394	1.66%
2026-04-09	12.75	12.42	-0.41	-3.20%	12.38	12.78	48027	6012	1.87%
2026-04-08	12.58	12.83	0.54	4.39%	12.54	12.84	41739	5309	1.63%
2026-04-07	12.16	12.29	0.19	1.57%	12.14	12.40	28377	3488	1.11%
2026-04-03	12.54	12.10	-0.38	-3.04%	12.01	12.62	35436	4328	1.38%
2026-04-02	12.66	12.48	-0.22	-1.73%	12.39	12.69	31432	3935	1.23%
2026-04-01	12.70	12.70	0.25	2.01%	12.52	12.83	36480	4620	1.42%
2026-03-31	12.64	12.45	-0.19	-1.50%	12.41	12.75	32193	4057	1.25%
2026-03-30	12.44	12.64	0.05	0.40%	12.35	12.64	30026	3760	1.17%
2026-03-27	12.25	12.59	0.22	1.78%	12.18	12.62	32829	4102	1.28%
2026-03-26	12.55	12.37	-0.24	-1.90%	12.32	12.81	40797	5105	1.59%
2026-03-25	12.58	12.61	0.07	0.56%	12.50	12.71	37814	4769	1.47%
2026-03-24	12.31	12.54	0.48	3.98%	12.10	12.55	53644	6625	2.09%
2026-03-23	12.61	12.06	-0.80	-6.22%	12.01	12.80	70295	8688	2.74%
2026-03-20	13.57	12.86	-0.68	-5.02%	12.86	13.63	73972	9705	2.88%
2026-03-19	13.55	13.54	-0.19	-1.38%	13.46	13.68	32070	4347	1.25%
2026-03-18	13.38	13.73	0.37	2.77%	13.38	13.77	46850	6380	1.83%
2026-03-17	13.79	13.36	-0.36	-2.62%	13.35	13.82	34357	4660	1.34%
2026-03-16	13.55	13.72	0.17	1.25%	13.45	13.72	37209	5058	1.45%
2026-03-13	13.60	13.55	-0.05	-0.37%	13.41	13.73	39784	5396	1.55%
2026-03-12	13.73	13.60	-0.18	-1.31%	13.56	13.83	34755	4753	1.35%
2026-03-11	13.91	13.78	-0.14	-1.01%	13.73	13.93	47375	6545	1.85%
2026-03-10	13.88	13.92	0.19	1.38%	13.78	14.13	58141	8104	2.27%
2026-03-09	13.56	13.73	0.00	0.00%	13.40	13.76	51353	6966	2.00%
2026-03-06	13.31	13.73	0.32	2.39%	13.30	13.88	54859	7514	2.14%
2026-03-05	13.29	13.41	0.30	2.29%	13.29	13.57	54758	7349	2.13%
2026-03-04	13.00	13.11	-0.10	-0.76%	12.98	13.31	61734	8104	2.41%
2026-03-03	13.79	13.21	-0.57	-4.14%	13.18	13.90	77748	10489	3.03%
2026-03-02	14.40	13.78	-0.89	-6.07%	13.73	14.44	130246	18189	5.08%
2026-02-27	14.24	14.67	0.37	2.59%	14.22	14.67	79099	11483	3.08%
2026-02-26	14.46	14.30	-0.15	-1.04%	14.24	14.51	63818	9149	2.49%
2026-02-25	14.49	14.45	0.02	0.14%	14.39	14.70	66436	9662	2.59%
2026-02-24	14.76	14.43	-0.18	-1.23%	14.30	14.80	70539	10186	2.75%
2026-02-13	14.61	14.61	-0.12	-0.81%	14.59	14.90	63217	9315	2.46%
2026-02-12	14.84	14.73	-0.02	-0.14%	14.51	14.85	65167	9574	2.54%
2026-02-11	14.92	14.75	-0.17	-1.14%	14.70	14.92	64749	9562	2.52%
2026-02-10	14.62	14.92	0.30	2.05%	14.60	15.05	117182	17416	4.57%
2026-02-09	14.27	14.62	0.53	3.76%	14.26	14.66	86257	12505	3.36%
2026-02-06	14.13	14.09	-0.12	-0.84%	14.01	14.30	55654	7878	2.17%
2026-02-05	14.21	14.21	-0.11	-0.77%	14.15	14.37	47099	6718	1.84%
2026-02-04	14.50	14.32	-0.25	-1.72%	14.13	14.53	75619	10809	2.95%
2026-02-03	14.40	14.57	0.31	2.17%	14.23	14.58	99488	14348	3.88%
2026-02-02	14.36	14.26	0.16	1.13%	14.19	14.75	108258	15626	4.22%
2026-01-30	14.48	14.10	-0.43	-2.96%	14.09	14.50	93967	13365	3.66%
2026-01-29	14.43	14.53	0.13	0.90%	14.10	14.98	123755	18132	4.82%
2026-01-28	14.63	14.40	-0.24	-1.64%	14.38	14.78	65082	9459	2.54%
2026-01-27	14.66	14.64	-0.13	-0.88%	14.35	14.82	78647	11410	3.07%