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
2025-12-16	10.46	10.30	-0.20	-1.90%	10.27	10.55	41868	4335	1.67%
2025-12-15	10.52	10.50	-0.08	-0.76%	10.41	10.66	37510	3955	1.50%
2025-12-12	10.62	10.58	-0.04	-0.38%	10.52	10.76	38924	4141	1.56%
2025-12-11	10.86	10.62	-0.24	-2.21%	10.61	10.89	39878	4266	1.59%
2025-12-10	10.97	10.86	-0.11	-1.00%	10.78	10.97	34462	3741	1.38%
2025-12-09	10.95	10.97	-0.03	-0.27%	10.94	11.11	46639	5152	1.86%
2025-12-08	10.98	11.00	0.03	0.27%	10.91	11.08	45454	5010	1.82%
2025-12-05	10.70	10.97	0.22	2.05%	10.58	10.99	47024	5082	1.88%
2025-12-04	10.78	10.75	0.00	0.00%	10.57	10.83	46495	4984	1.86%
2025-12-03	10.96	10.75	-0.18	-1.65%	10.72	10.96	33167	3580	1.33%
2025-12-02	11.06	10.93	-0.10	-0.91%	10.91	11.08	33030	3615	1.32%
2025-12-01	10.87	11.03	0.16	1.47%	10.84	11.12	49328	5439	1.97%
2025-11-28	10.82	10.87	0.07	0.65%	10.69	10.89	40774	4409	1.63%
2025-11-27	10.71	10.80	0.17	1.60%	10.64	10.90	52009	5618	2.08%
2025-11-26	10.74	10.63	-0.10	-0.93%	10.60	10.87	43410	4663	1.74%
2025-11-25	10.70	10.73	0.09	0.85%	10.67	10.88	55219	5953	2.21%
2025-11-24	10.50	10.64	0.25	2.41%	10.41	10.70	56847	5994	2.27%
2025-11-21	10.80	10.39	-0.46	-4.24%	10.36	10.94	82736	8735	3.31%
2025-11-20	11.19	10.85	-0.40	-3.56%	10.74	11.28	126069	13742	5.04%
2025-11-19	11.63	11.25	-0.38	-3.27%	11.20	11.67	84001	9534	3.36%
2025-11-18	11.75	11.63	-0.20	-1.69%	11.61	11.80	58678	6851	2.35%
2025-11-17	11.70	11.83	0.18	1.55%	11.68	11.85	81387	9601	3.25%
2025-11-14	11.55	11.65	0.02	0.17%	11.51	11.76	67541	7886	2.70%
2025-11-13	11.51	11.63	0.07	0.61%	11.46	11.65	47692	5521	1.91%
2025-11-12	11.72	11.56	-0.14	-1.20%	11.48	11.72	61607	7129	2.46%
2025-11-11	11.70	11.70	0.02	0.17%	11.62	11.77	57593	6737	2.30%
2025-11-10	11.69	11.68	-0.04	-0.34%	11.63	11.74	54432	6355	2.18%
2025-11-07	11.74	11.72	-0.04	-0.34%	11.63	11.80	68071	7960	2.72%
2025-11-06	11.67	11.76	0.06	0.51%	11.56	11.88	75372	8817	3.01%
2025-11-05	11.43	11.70	0.13	1.12%	11.39	11.72	57213	6643	2.29%
2025-11-04	11.79	11.57	-0.27	-2.28%	11.49	11.81	66613	7724	2.66%
2025-11-03	11.66	11.84	0.17	1.46%	11.49	11.86	68163	7987	2.72%
2025-10-31	11.55	11.67	0.18	1.57%	11.47	11.72	56987	6641	2.28%
2025-10-30	11.73	11.49	-0.24	-2.05%	11.44	11.79	84518	9777	3.38%
2025-10-29	11.81	11.73	-0.12	-1.01%	11.60	11.88	87847	10291	3.51%
2025-10-28	12.04	11.85	-0.35	-2.87%	11.79	12.05	119107	14173	4.76%
2025-10-27	12.28	12.20	0.04	0.33%	12.08	12.31	101511	12369	4.06%
2025-10-24	11.89	12.16	0.40	3.40%	11.83	12.17	124507	15006	4.98%
2025-10-23	11.72	11.76	0.02	0.17%	11.55	11.78	59648	6946	2.38%
2025-10-22	11.74	11.74	0.00	0.00%	11.62	11.88	67910	7978	2.71%
2025-10-21	11.57	11.74	0.14	1.21%	11.50	11.80	72204	8443	2.89%
2025-10-20	11.36	11.60	0.34	3.02%	11.36	11.62	76540	8823	3.06%
2025-10-17	11.66	11.26	-0.42	-3.60%	11.23	11.72	83334	9528	3.33%
2025-10-16	11.88	11.68	-0.32	-2.67%	11.64	11.98	70506	8292	2.82%
2025-10-15	11.78	12.00	0.25	2.13%	11.70	12.00	85085	10086	3.40%
2025-10-14	12.21	11.75	-0.38	-3.13%	11.68	12.41	136040	16371	5.44%
2025-10-13	11.85	12.13	-0.34	-2.73%	11.53	12.18	135967	16274	5.43%
2025-10-10	12.65	12.47	-0.26	-2.04%	12.42	12.69	111671	13985	4.46%
2025-10-09	12.89	12.73	-0.08	-0.62%	12.63	12.94	132477	16906	5.29%
2025-09-30	13.00	12.81	-0.22	-1.69%	12.78	13.08	111941	14444	4.47%
2025-09-29	12.55	13.03	0.47	3.74%	12.35	13.21	169051	21736	6.76%
2025-09-26	12.85	12.56	-0.37	-2.86%	12.54	12.94	163331	20770	6.53%
2025-09-25	13.26	12.93	-0.47	-3.51%	12.89	13.35	200086	26144	8.00%
2025-09-24	13.29	13.40	-0.04	-0.30%	12.90	13.45	235226	31150	9.40%
2025-09-23	13.76	13.44	-0.59	-4.21%	13.05	13.85	385867	51469	15.42%
2025-09-22	13.20	14.03	0.96	7.35%	13.03	14.95	570804	80912	22.81%
2025-09-19	13.92	13.07	-0.60	-4.39%	13.02	14.12	391185	52460	15.63%
2025-09-18	13.50	13.67	0.27	2.01%	13.40	14.44	493552	68160	19.73%
2025-09-17	13.35	13.40	-0.08	-0.59%	13.18	13.78	323414	43504	12.93%
2025-09-16	12.80	13.48	0.61	4.74%	12.71	13.48	381262	50525	15.24%
2025-09-15	13.00	12.87	-0.17	-1.30%	12.73	13.06	227434	29271	9.09%
2025-09-12	12.69	13.04	0.29	2.27%	12.55	13.29	439592	57214	17.57%
2025-09-11	12.58	12.75	0.16	1.27%	12.43	12.77	223084	28200	8.92%
2025-09-10	12.39	12.59	0.17	1.37%	12.39	12.77	238681	30116	9.54%
2025-09-09	12.32	12.42	-0.02	-0.16%	12.18	12.77	240155	30014	9.60%
2025-09-08	12.14	12.44	0.32	2.64%	12.08	12.48	243630	29951	9.74%