朗新科技 (300682) - 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
2026-05-07	13.91	14.71	0.90	6.52%	13.75	14.79	387420	55845	3.76%
2026-05-06	13.80	13.81	0.17	1.25%	13.74	14.08	246525	34217	2.39%
2026-04-30	13.80	13.64	-0.09	-0.66%	13.60	13.88	127312	17426	1.23%
2026-04-29	13.71	13.73	0.04	0.29%	13.71	13.98	146395	20237	1.42%
2026-04-28	14.23	13.69	-0.59	-4.13%	13.55	14.24	253296	35063	2.46%
2026-04-27	14.83	14.28	-0.40	-2.72%	14.23	14.84	267438	38577	2.59%
2026-04-24	15.50	14.68	-1.48	-9.16%	14.42	15.82	496831	73912	4.82%
2026-04-23	16.20	16.16	-0.07	-0.43%	15.92	16.35	192554	30960	1.87%
2026-04-22	15.85	16.23	0.32	2.01%	15.82	16.26	160454	25825	1.56%
2026-04-21	16.04	15.91	-0.19	-1.18%	15.68	16.05	161488	25573	1.57%
2026-04-20	16.13	16.10	-0.03	-0.19%	16.00	16.29	166717	26888	1.62%
2026-04-17	16.18	16.13	-0.09	-0.55%	15.87	16.19	179172	28694	1.74%
2026-04-16	16.30	16.22	0.02	0.12%	16.05	16.41	166570	27027	1.62%
2026-04-15	16.58	16.20	-0.21	-1.28%	16.17	16.69	194365	31827	1.88%
2026-04-14	16.08	16.41	0.53	3.34%	16.05	16.55	228071	37240	2.21%
2026-04-13	15.84	15.88	-0.23	-1.43%	15.80	16.07	158297	25212	1.53%
2026-04-10	15.98	16.11	0.25	1.58%	15.89	16.44	224851	36333	2.18%
2026-04-09	15.88	15.86	-0.22	-1.37%	15.66	16.15	156945	24933	1.52%
2026-04-08	15.76	16.08	1.11	7.41%	15.53	16.15	283261	44892	2.75%
2026-04-07	15.20	14.97	-0.06	-0.40%	14.87	15.28	124115	18692	1.20%
2026-04-03	15.69	15.03	-0.55	-3.53%	15.01	15.74	158298	24098	1.53%
2026-04-02	16.14	15.58	-0.61	-3.77%	15.44	16.23	210402	33100	2.04%
2026-04-01	15.99	16.19	0.59	3.78%	15.95	16.48	240339	38930	2.33%
2026-03-31	16.02	15.60	-0.42	-2.62%	15.60	16.17	180165	28519	1.75%
2026-03-30	16.03	16.02	-0.38	-2.32%	15.50	16.21	245734	38862	2.38%
2026-03-27	15.76	16.40	0.41	2.56%	15.69	16.58	245836	40032	2.38%
2026-03-26	16.63	15.99	-0.67	-4.02%	15.85	16.63	237323	38286	2.30%
2026-03-25	16.32	16.66	0.45	2.78%	16.31	17.15	274284	46094	2.66%
2026-03-24	16.47	16.21	0.14	0.87%	15.84	16.56	227484	36713	2.20%
2026-03-23	17.12	16.07	-1.37	-7.86%	15.91	17.36	396596	65848	3.84%
2026-03-20	18.34	17.44	-0.86	-4.70%	17.44	18.79	383437	68858	3.72%
2026-03-19	17.99	18.30	0.07	0.38%	17.81	18.75	344890	63454	3.34%
2026-03-18	18.07	18.23	0.23	1.28%	17.90	18.40	255435	46327	2.48%
2026-03-17	18.20	18.00	-0.10	-0.55%	17.83	18.85	357696	65574	3.47%
2026-03-16	18.66	18.10	-0.40	-2.16%	17.80	18.75	309172	56049	3.00%
2026-03-13	19.80	18.50	-1.09	-5.56%	18.50	19.90	515766	97306	5.00%
2026-03-12	19.18	19.59	0.36	1.87%	19.18	19.87	521867	102072	5.06%
2026-03-11	19.29	19.23	0.00	0.00%	18.91	19.70	565672	109603	5.48%
2026-03-10	19.34	19.23	0.19	1.00%	18.90	19.49	560558	107569	5.43%
2026-03-09	18.21	19.04	0.40	2.15%	17.66	19.25	549255	102281	5.32%
2026-03-06	18.00	18.64	0.58	3.21%	17.88	18.97	391460	72721	3.79%
2026-03-05	17.70	18.06	0.81	4.70%	17.67	18.48	388096	70003	3.76%
2026-03-04	17.14	17.25	-0.15	-0.86%	17.13	17.79	240283	41808	2.33%
2026-03-03	18.04	17.40	-0.59	-3.28%	17.33	18.28	355280	63134	3.44%
2026-03-02	18.69	17.99	-1.09	-5.71%	17.75	18.80	417500	75708	4.05%
2026-02-27	18.80	19.08	0.08	0.42%	18.63	19.23	373864	70850	3.62%
2026-02-26	18.32	19.00	1.00	5.56%	18.19	19.35	612853	116116	5.94%
2026-02-25	17.52	18.00	0.49	2.80%	17.40	18.10	272894	48727	2.64%
2026-02-24	17.78	17.51	0.02	0.11%	17.46	18.00	259151	45753	2.51%
2026-02-13	18.11	17.49	-0.65	-3.58%	17.47	18.22	305637	54306	2.96%
2026-02-12	18.40	18.14	-0.15	-0.82%	17.72	18.40	309140	55880	3.00%
2026-02-11	18.70	18.29	-0.41	-2.19%	18.22	18.70	251107	46225	2.43%
2026-02-10	18.95	18.70	-0.40	-2.09%	18.51	19.05	313894	58775	3.04%
2026-02-09	18.20	19.10	1.58	9.02%	18.20	19.17	575922	108424	5.58%
2026-02-06	17.21	17.52	0.22	1.27%	17.01	17.95	228808	40166	2.22%
2026-02-05	17.90	17.30	-0.84	-4.63%	17.25	17.91	277320	48378	2.69%
2026-02-04	17.77	18.14	0.27	1.51%	17.52	18.41	338099	60638	3.28%
2026-02-03	17.50	17.87	0.55	3.18%	17.26	17.90	228924	40321	2.22%
2026-02-02	17.30	17.32	0.03	0.17%	17.13	17.95	308148	54277	2.99%
2026-01-30	17.67	17.29	-0.61	-3.41%	16.83	17.84	346839	59638	3.36%
2026-01-29	17.89	17.90	0.02	0.11%	17.50	18.62	402813	73308	3.90%
2026-01-28	18.71	17.88	-0.95	-5.05%	17.86	18.85	410304	74638	3.98%