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
2026-06-26	9.10	8.83	-0.33	-3.60%	8.76	9.10	44655	3969	1.74%
2026-06-25	9.38	9.16	-0.24	-2.55%	9.01	9.38	45575	4177	1.78%
2026-06-24	9.69	9.40	-0.29	-2.99%	9.28	9.77	43736	4137	1.70%
2026-06-23	9.54	9.69	0.10	1.04%	9.47	9.92	61892	6045	2.41%
2026-06-22	9.33	9.59	0.21	2.24%	8.97	9.61	66790	6197	2.60%
2026-06-18	9.42	9.38	-0.08	-0.85%	9.31	9.58	42701	4029	1.66%
2026-06-17	9.64	9.46	-0.26	-2.67%	9.41	9.71	37267	3544	1.45%
2026-06-16	9.71	9.72	-0.04	-0.41%	9.54	9.80	37325	3605	1.45%
2026-06-15	9.78	9.76	0.06	0.62%	9.67	10.01	41951	4113	1.64%
2026-06-12	9.66	9.70	0.18	1.89%	9.54	9.80	45704	4432	1.78%
2026-06-11	9.79	9.52	-0.32	-3.25%	9.33	9.80	49327	4696	1.92%
2026-06-10	9.84	9.84	-0.07	-0.71%	9.60	9.95	46197	4518	1.80%
2026-06-09	9.81	9.91	0.13	1.33%	9.68	9.96	44623	4390	1.74%
2026-06-08	9.77	9.78	-0.20	-2.00%	9.61	10.06	48984	4819	1.91%
2026-06-05	9.81	9.98	0.17	1.73%	9.66	10.10	54990	5446	2.14%
2026-06-04	10.04	9.81	-0.24	-2.39%	9.70	10.06	48326	4750	1.88%
2026-06-03	10.22	10.05	-0.17	-1.66%	9.93	10.26	48222	4842	1.88%
2026-06-02	10.56	10.22	-0.35	-3.31%	10.16	10.57	54126	5559	2.11%
2026-06-01	10.18	10.57	0.35	3.42%	10.16	10.67	45759	4811	1.78%
2026-05-29	10.48	10.22	-0.25	-2.39%	10.18	10.63	41698	4327	1.63%
2026-05-28	10.40	10.47	0.05	0.48%	10.17	10.56	48795	5066	1.90%
2026-05-27	10.73	10.42	-0.34	-3.16%	10.40	10.78	45443	4783	1.77%
2026-05-26	10.90	10.76	-0.15	-1.37%	10.51	10.90	54023	5769	2.11%
2026-05-25	11.10	10.91	-0.17	-1.53%	10.73	11.24	49917	5450	1.95%
2026-05-22	11.14	11.08	0.00	0.00%	10.87	11.25	56682	6254	2.21%
2026-05-21	11.45	11.08	-0.35	-3.06%	11.08	11.68	59120	6748	2.30%
2026-05-20	11.90	11.43	-0.48	-4.03%	11.42	11.91	56678	6549	2.21%
2026-05-19	11.61	11.91	0.31	2.67%	11.56	11.93	54954	6479	2.14%
2026-05-18	11.64	11.60	0.00	0.00%	11.41	11.73	49384	5702	1.92%
2026-05-15	11.84	11.60	-0.24	-2.03%	11.51	11.93	54373	6380	2.12%
2026-05-14	12.49	11.84	-0.59	-4.75%	11.84	12.49	75043	9036	2.92%
2026-05-13	12.44	12.43	0.04	0.32%	12.29	12.49	39878	4943	1.55%
2026-05-12	12.74	12.39	-0.36	-2.82%	12.35	12.74	47675	5956	1.86%
2026-05-11	12.76	12.75	0.01	0.08%	12.61	12.83	46489	5893	1.81%
2026-05-08	12.59	12.74	0.15	1.19%	12.59	12.93	55923	7144	2.18%
2026-05-07	12.61	12.59	0.04	0.32%	12.45	12.64	37559	4711	1.46%
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%