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
2026-06-26	10.48	9.96	-0.48	-4.60%	9.96	10.59	227469	23048	2.21%
2026-06-25	10.73	10.44	-0.29	-2.70%	10.40	10.83	220698	23238	2.14%
2026-06-24	10.92	10.73	-0.24	-2.19%	10.52	10.92	186736	20008	1.81%
2026-06-23	11.31	10.97	-0.42	-3.69%	10.86	11.43	181071	20142	1.76%
2026-06-22	11.10	11.39	0.26	2.34%	10.87	11.40	202492	22495	1.96%
2026-06-18	11.24	11.13	-0.13	-1.15%	11.03	11.31	141049	15742	1.37%
2026-06-17	11.46	11.26	-0.17	-1.49%	11.18	11.53	134025	15166	1.30%
2026-06-16	11.66	11.62	-0.01	-0.09%	11.46	11.70	181272	21032	1.76%
2026-06-15	11.50	11.63	0.25	2.20%	11.50	11.86	176294	20574	1.71%
2026-06-12	11.32	11.38	0.34	3.08%	11.13	11.48	200248	22674	1.94%
2026-06-11	11.46	11.04	-0.50	-4.33%	10.93	11.52	237562	26391	2.30%
2026-06-10	11.89	11.54	-0.52	-4.31%	11.30	11.95	215441	24858	2.09%
2026-06-09	12.18	12.06	-0.12	-0.99%	11.86	12.33	181962	21831	1.76%
2026-06-08	12.66	12.18	-0.67	-5.21%	12.00	12.68	207634	25644	2.01%
2026-06-05	13.26	12.85	-0.55	-4.10%	12.80	13.40	248520	32197	2.41%
2026-06-04	12.62	13.40	0.70	5.51%	12.55	14.14	349092	47130	3.38%
2026-06-03	12.49	12.70	0.23	1.84%	12.46	13.20	222512	28790	2.16%
2026-06-02	12.76	12.47	-0.31	-2.43%	12.20	12.85	169827	21124	1.65%
2026-06-01	12.69	12.78	0.16	1.27%	12.66	13.01	135180	17365	1.31%
2026-05-29	13.44	12.62	-0.69	-5.18%	12.57	13.48	195705	25201	1.90%
2026-05-28	13.68	13.31	-0.37	-2.70%	12.92	13.74	211427	28053	2.05%
2026-05-27	13.94	13.68	-0.32	-2.29%	13.59	14.13	156089	21576	1.51%
2026-05-26	14.33	14.00	-0.36	-2.51%	13.82	14.35	161146	22504	1.56%
2026-05-25	14.33	14.36	0.09	0.63%	14.21	15.08	164542	23859	1.60%
2026-05-22	14.18	14.27	0.18	1.28%	13.90	14.45	169904	24095	1.65%
2026-05-21	14.96	14.09	-0.87	-5.82%	14.08	15.09	249483	36339	2.42%
2026-05-20	15.45	14.96	-0.54	-3.48%	14.81	15.68	234995	35517	2.28%
2026-05-19	14.65	15.50	0.85	5.80%	14.64	15.75	362719	55314	3.52%
2026-05-18	14.50	14.65	0.14	0.96%	14.30	14.97	181233	26597	1.76%
2026-05-15	14.85	14.51	-0.32	-2.16%	14.41	14.93	216966	31752	2.10%
2026-05-14	15.10	14.83	-0.24	-1.59%	14.82	15.48	264088	40118	2.56%
2026-05-13	14.55	15.07	0.52	3.57%	14.45	15.15	227380	34084	2.20%
2026-05-12	14.85	14.55	-0.33	-2.22%	14.52	14.85	158399	23161	1.54%
2026-05-11	14.99	14.88	0.02	0.13%	14.82	15.12	207589	31016	2.01%
2026-05-08	14.70	14.86	0.15	1.02%	14.55	15.02	256992	38134	2.49%
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%