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
2025-08-01	15.77	16.23	0.55	3.51%	15.72	16.30	198143	31821	7.72%
2025-07-31	15.63	15.68	0.00	0.00%	15.63	16.05	116740	18493	4.55%
2025-07-30	15.79	15.68	-0.22	-1.38%	15.54	15.97	113072	17799	4.41%
2025-07-29	15.84	15.90	-0.22	-1.36%	15.72	16.04	144341	22846	5.63%
2025-07-28	16.68	16.12	0.14	0.88%	15.98	16.98	277206	45192	10.80%
2025-07-25	15.63	15.98	0.33	2.11%	15.52	16.06	166282	26427	6.48%
2025-07-24	15.50	15.65	0.15	0.97%	15.40	15.66	99734	15491	3.89%
2025-07-23	15.30	15.50	0.20	1.31%	15.16	15.83	137403	21265	5.36%
2025-07-22	15.47	15.30	-0.17	-1.10%	15.25	15.60	78651	12101	3.07%
2025-07-21	15.37	15.47	0.05	0.32%	15.32	15.52	61991	9564	2.42%
2025-07-18	15.50	15.42	-0.06	-0.39%	15.37	15.68	68975	10669	2.69%
2025-07-17	15.31	15.48	0.16	1.04%	15.26	15.51	79387	12260	3.09%
2025-07-16	15.40	15.32	-0.08	-0.52%	15.21	15.53	69065	10608	2.69%
2025-07-15	15.32	15.40	0.02	0.13%	15.01	15.44	90167	13716	3.51%
2025-07-14	15.45	15.38	-0.09	-0.58%	15.24	15.59	77879	11937	3.04%
2025-07-11	15.29	15.47	0.18	1.18%	15.10	15.48	105400	16149	4.11%
2025-07-10	15.10	15.29	0.11	0.72%	15.06	15.43	94127	14385	3.67%
2025-07-09	15.07	15.18	0.11	0.73%	15.03	15.36	93351	14172	3.64%
2025-07-08	14.98	15.07	0.18	1.21%	14.83	15.09	56746	8536	2.21%
2025-07-07	14.82	14.89	-0.02	-0.13%	14.82	15.11	63854	9544	2.49%
2025-07-04	15.02	14.91	-0.17	-1.13%	14.87	15.16	79497	11926	3.10%
2025-07-03	14.98	15.08	0.08	0.53%	14.91	15.14	71091	10693	2.77%
2025-07-02	15.24	15.00	-0.43	-2.79%	14.88	15.28	129954	19533	5.07%
2025-07-01	15.33	15.43	0.32	2.12%	15.22	15.98	222425	34498	8.67%
2025-06-30	15.00	15.11	0.08	0.53%	14.88	15.15	96273	14520	3.75%
2025-06-27	14.87	15.03	0.22	1.49%	14.78	15.30	118751	17848	4.63%
2025-06-26	14.72	14.81	0.10	0.68%	14.65	15.39	153356	22924	5.98%
2025-06-25	14.48	14.71	0.22	1.52%	14.40	14.74	95096	13869	3.71%
2025-06-24	14.16	14.49	0.35	2.48%	14.15	14.49	74414	10700	2.90%
2025-06-23	13.66	14.14	0.41	2.99%	13.58	14.18	68351	9565	2.66%
2025-06-20	14.04	13.74	-0.32	-2.28%	13.67	14.11	53841	7451	2.10%
2025-06-19	14.36	14.06	-0.28	-1.95%	13.96	14.48	61325	8696	2.39%
2025-06-18	14.43	14.34	-0.14	-0.97%	14.23	14.53	51808	7428	2.02%
2025-06-17	14.41	14.48	0.07	0.49%	14.30	14.80	76590	11141	2.99%
2025-06-16	14.04	14.41	0.28	1.98%	14.04	14.48	70988	10199	2.77%
2025-06-13	14.50	14.13	-0.49	-3.35%	14.10	14.62	89558	12793	3.49%
2025-06-12	14.40	14.62	0.16	1.11%	14.28	14.80	89760	13100	3.50%
2025-06-11	14.44	14.46	-0.02	-0.14%	14.36	14.57	66494	9611	2.59%
2025-06-10	14.59	14.48	-0.12	-0.82%	14.20	14.69	90724	13121	3.54%
2025-06-09	14.37	14.60	0.22	1.53%	14.35	14.65	80763	11761	3.15%
2025-06-06	14.43	14.38	-0.06	-0.42%	14.24	14.48	55877	8012	2.18%
2025-06-05	14.31	14.44	0.12	0.84%	14.18	14.47	74304	10662	2.90%
2025-06-04	14.35	14.32	0.02	0.14%	14.18	14.39	57916	8285	2.26%
2025-06-03	14.11	14.30	0.13	0.92%	14.08	14.37	64187	9158	2.50%
2025-05-30	14.34	14.17	-0.20	-1.39%	14.13	14.38	72272	10283	2.82%
2025-05-29	13.86	14.37	0.46	3.31%	13.84	14.39	112262	15968	4.38%
2025-05-28	14.30	13.91	-0.35	-2.45%	13.81	14.32	95869	13411	3.74%
2025-05-27	14.04	14.26	0.20	1.42%	13.88	14.31	96875	13731	3.78%
2025-05-26	13.87	14.06	0.13	0.93%	13.81	14.10	82095	11472	3.20%
2025-05-23	13.86	13.93	0.08	0.58%	13.80	14.54	148264	21035	5.78%
2025-05-22	13.98	13.85	-0.20	-1.42%	13.77	14.12	46388	6451	1.81%
2025-05-21	14.17	14.05	-0.16	-1.13%	13.95	14.22	47432	6665	1.85%
2025-05-20	14.00	14.21	0.15	1.07%	13.91	14.24	60426	8543	2.36%
2025-05-19	13.94	14.06	0.11	0.79%	13.71	14.09	47027	6553	1.83%
2025-05-16	13.83	13.95	0.06	0.43%	13.74	14.01	43812	6105	1.71%
2025-05-15	14.17	13.89	-0.33	-2.32%	13.82	14.22	71342	9945	2.78%
2025-05-14	14.13	14.22	0.05	0.35%	14.08	14.50	106156	15094	4.14%
2025-05-13	14.36	14.17	0.00	0.00%	14.10	14.40	62206	8860	2.42%
2025-05-12	14.17	14.17	0.23	1.65%	14.00	14.22	51143	7221	1.99%
2025-05-09	14.23	13.94	-0.36	-2.52%	13.92	14.27	65515	9190	2.55%
2025-05-08	14.03	14.30	0.26	1.85%	13.94	14.36	77822	11065	3.03%
2025-05-07	14.31	14.04	-0.10	-0.71%	13.90	14.42	98910	13973	3.86%
2025-05-06	13.85	14.14	0.40	2.91%	13.80	14.14	83157	11654	3.24%
2025-04-30	13.55	13.74	0.28	2.08%	13.43	13.77	78891	10794	3.07%
2025-04-29	13.10	13.46	0.37	2.83%	12.91	13.50	91455	12219	3.56%
2025-04-28	13.27	13.09	-0.19	-1.43%	13.06	13.55	85901	11351	3.35%
2025-04-25	13.26	13.28	0.26	2.00%	13.24	14.09	167927	22769	6.55%
2025-04-24	13.37	13.02	-0.48	-3.56%	12.91	13.49	100715	13206	3.93%