朗科智能 (300543) - 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	9.77	9.63	-0.10	-1.03%	9.61	9.86	59078	5739	2.36%
2026-04-30	9.66	9.73	0.14	1.46%	9.59	9.74	47746	4611	1.91%
2026-04-29	9.30	9.59	0.29	3.12%	9.20	9.76	82386	7915	3.29%
2026-04-28	9.38	9.30	-0.15	-1.59%	9.26	9.47	73401	6849	2.93%
2026-04-27	9.29	9.45	0.34	3.73%	9.00	9.50	108143	10025	4.32%
2026-04-24	9.18	9.11	-0.46	-4.81%	8.83	9.25	140293	12671	5.61%
2026-04-23	9.87	9.57	-0.30	-3.04%	9.53	9.87	62533	6020	2.50%
2026-04-22	9.84	9.87	0.02	0.20%	9.76	9.87	31660	3112	1.27%
2026-04-21	9.87	9.85	-0.02	-0.20%	9.73	9.91	35919	3517	1.44%
2026-04-20	9.89	9.87	0.03	0.30%	9.81	9.90	40969	4035	1.64%
2026-04-17	9.88	9.84	0.02	0.20%	9.74	9.88	44017	4322	1.76%
2026-04-16	9.68	9.82	0.16	1.66%	9.65	9.85	38618	3768	1.54%
2026-04-15	9.82	9.66	-0.12	-1.23%	9.63	9.84	38214	3719	1.53%
2026-04-14	9.80	9.78	0.03	0.31%	9.66	9.85	34066	3318	1.36%
2026-04-13	9.81	9.75	-0.06	-0.61%	9.68	9.87	39080	3812	1.56%
2026-04-10	9.75	9.81	0.16	1.66%	9.71	9.88	41461	4073	1.66%
2026-04-09	9.75	9.65	-0.19	-1.93%	9.63	9.83	48076	4667	1.92%
2026-04-08	9.61	9.84	0.41	4.35%	9.57	9.85	75596	7343	3.02%
2026-04-07	9.14	9.43	0.38	4.20%	9.05	9.56	93929	8835	3.75%
2026-04-03	9.45	9.05	-0.33	-3.52%	9.00	9.45	60318	5520	2.41%
2026-04-02	9.62	9.38	-0.32	-3.30%	9.33	9.65	69225	6569	2.77%
2026-04-01	9.80	9.70	0.11	1.15%	9.59	9.85	66829	6467	2.67%
2026-03-31	9.65	9.59	-0.11	-1.13%	9.57	9.84	61738	5995	2.47%
2026-03-30	9.70	9.70	-0.14	-1.42%	9.43	9.74	66432	6378	2.66%
2026-03-27	9.58	9.84	0.03	0.31%	9.51	9.85	74275	7238	2.97%
2026-03-26	10.45	9.81	-0.59	-5.67%	9.76	10.49	169419	17060	6.77%
2026-03-25	10.49	10.40	-0.19	-1.79%	10.32	10.66	154349	16179	6.17%
2026-03-24	10.78	10.59	0.08	0.76%	10.22	10.99	211731	22432	8.46%
2026-03-23	10.40	10.51	0.35	3.44%	10.38	11.15	348190	37492	13.92%
2026-03-20	10.65	10.16	-0.38	-3.61%	10.13	10.65	65290	6734	2.61%
2026-03-19	10.65	10.54	-0.21	-1.95%	10.48	10.74	41931	4443	1.68%
2026-03-18	10.50	10.75	0.34	3.27%	10.46	10.79	49822	5300	1.99%
2026-03-17	10.94	10.41	-0.40	-3.70%	10.41	10.94	48542	5160	1.94%
2026-03-16	10.77	10.81	0.11	1.03%	10.63	10.81	28132	3016	1.12%
2026-03-13	10.76	10.70	-0.07	-0.65%	10.68	10.91	32619	3524	1.30%
2026-03-12	10.90	10.77	-0.16	-1.46%	10.76	10.99	35767	3879	1.43%
2026-03-11	11.03	10.93	-0.10	-0.91%	10.87	11.08	36573	4010	1.46%
2026-03-10	10.86	11.03	0.26	2.41%	10.84	11.06	55072	6048	2.20%
2026-03-09	10.66	10.77	-0.07	-0.65%	10.45	10.79	58299	6186	2.33%
2026-03-06	10.75	10.84	0.00	0.00%	10.70	10.95	57958	6269	2.32%
2026-03-05	10.68	10.84	0.38	3.63%	10.67	11.08	109592	11972	4.38%
2026-03-04	10.31	10.46	0.06	0.58%	10.20	10.64	68579	7156	2.74%
2026-03-03	10.85	10.40	-0.47	-4.32%	10.37	11.02	84513	9001	3.38%
2026-03-02	11.21	10.87	-0.63	-5.48%	10.85	11.37	105379	11618	4.21%
2026-02-27	11.56	11.50	-0.05	-0.43%	11.40	11.56	48733	5581	1.95%
2026-02-26	11.45	11.55	0.09	0.79%	11.45	11.58	58264	6717	2.33%
2026-02-25	11.45	11.46	0.05	0.44%	11.39	11.53	56885	6525	2.27%
2026-02-24	11.48	11.41	0.16	1.42%	11.39	11.62	92428	10629	3.69%
2026-02-13	11.26	11.25	-0.01	-0.09%	11.23	11.38	47317	5352	1.89%
2026-02-12	11.26	11.26	0.03	0.27%	11.10	11.30	41272	4641	1.65%
2026-02-11	11.23	11.23	-0.01	-0.09%	11.18	11.30	30850	3469	1.23%
2026-02-10	11.26	11.24	0.01	0.09%	11.22	11.36	40148	4531	1.60%
2026-02-09	11.21	11.23	0.15	1.35%	11.16	11.26	35816	4020	1.43%
2026-02-06	10.90	11.08	0.13	1.19%	10.88	11.17	45238	5008	1.81%
2026-02-05	11.09	10.95	-0.20	-1.79%	10.95	11.18	43053	4756	1.72%
2026-02-04	11.24	11.15	-0.11	-0.98%	11.06	11.33	41932	4684	1.68%
2026-02-03	11.12	11.26	0.25	2.27%	11.05	11.30	51165	5720	2.04%
2026-02-02	11.38	11.01	-0.30	-2.65%	11.00	11.38	75682	8455	3.02%
2026-01-30	11.20	11.31	0.07	0.62%	11.12	11.38	72461	8138	2.90%
2026-01-29	11.37	11.24	-0.13	-1.14%	11.20	11.55	62375	7098	2.49%
2026-01-28	11.60	11.37	-0.25	-2.15%	11.34	11.62	68964	7900	2.76%
2026-01-27	11.58	11.62	0.04	0.35%	11.16	11.64	83239	9526	3.33%