朗新集团 (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
2025-04-03	13.26	13.12	-0.26	-1.94%	13.03	13.55	98712	13097	0.95%
2025-04-02	12.82	13.38	0.55	4.29%	12.76	13.61	161726	21533	1.56%
2025-04-01	12.65	12.83	0.25	1.99%	12.57	12.93	88011	11270	0.85%
2025-03-31	12.62	12.58	-0.18	-1.41%	12.31	12.65	99447	12426	0.96%
2025-03-28	12.85	12.76	-0.05	-0.39%	12.72	12.98	58594	7511	0.57%
2025-03-27	12.92	12.81	-0.16	-1.23%	12.71	13.08	77061	9922	0.75%
2025-03-26	12.65	12.97	0.33	2.61%	12.65	13.15	106679	13804	1.03%
2025-03-25	12.88	12.64	-0.25	-1.94%	12.58	13.00	105205	13423	1.02%
2025-03-24	13.24	12.89	-0.35	-2.64%	12.62	13.34	115790	15000	1.12%
2025-03-21	13.70	13.24	-0.58	-4.20%	13.21	13.81	144442	19419	1.40%
2025-03-20	14.06	13.82	-0.24	-1.71%	13.76	14.10	117433	16281	1.14%
2025-03-19	14.29	14.06	-0.27	-1.88%	13.98	14.30	151449	21339	1.46%
2025-03-18	14.07	14.33	0.33	2.36%	14.01	14.92	240016	34717	2.32%
2025-03-17	13.98	14.00	0.05	0.36%	13.67	14.14	138613	19235	1.34%
2025-03-14	13.83	13.95	0.09	0.65%	13.61	14.08	173536	24131	1.68%
2025-03-13	13.73	13.86	0.06	0.43%	13.61	13.94	156077	21435	1.51%
2025-03-12	13.83	13.80	0.06	0.44%	13.70	14.02	137942	19122	1.33%
2025-03-11	13.37	13.74	0.19	1.40%	13.36	13.74	187032	25307	1.81%
2025-03-10	13.63	13.55	-0.13	-0.95%	13.38	13.73	173183	23475	1.67%
2025-03-07	13.96	13.68	-0.34	-2.43%	13.57	14.18	204108	28255	1.97%
2025-03-06	13.75	14.02	0.33	2.41%	13.71	14.15	178396	24908	1.73%
2025-03-05	13.61	13.69	0.08	0.59%	13.41	13.75	133709	18169	1.29%
2025-03-04	13.11	13.61	0.39	2.95%	13.05	13.71	165176	22275	1.60%
2025-03-03	13.24	13.22	0.09	0.69%	12.94	13.64	171745	22907	1.66%
2025-02-28	13.64	13.13	-0.62	-4.51%	13.02	13.73	243754	32528	2.36%
2025-02-27	14.22	13.75	-0.45	-3.17%	13.56	14.26	242571	33549	2.35%
2025-02-26	13.87	14.20	0.28	2.01%	13.66	14.38	259138	36380	2.51%
2025-02-25	13.66	13.92	0.05	0.36%	13.50	14.18	295329	40875	2.86%
2025-02-24	13.73	13.87	0.15	1.09%	13.53	14.20	446808	62255	4.32%
2025-02-21	13.65	13.72	0.44	3.31%	13.42	13.96	411584	56337	3.98%
2025-02-20	13.36	13.28	-0.07	-0.52%	12.92	13.36	292792	38498	2.83%
2025-02-19	13.12	13.35	0.21	1.60%	12.83	13.47	313536	41398	3.03%
2025-02-18	13.30	13.14	-0.16	-1.20%	13.04	13.85	387114	52062	3.74%
2025-02-17	14.10	13.30	-0.55	-3.97%	13.02	14.10	534278	71660	5.17%
2025-02-14	12.83	13.85	1.04	8.12%	12.82	13.99	543671	73777	5.26%
2025-02-13	12.85	12.81	-0.05	-0.39%	12.54	13.07	335640	42854	3.19%
2025-02-12	12.29	12.86	0.85	7.08%	12.11	12.98	410936	51957	3.91%
2025-02-11	12.18	12.01	-0.23	-1.88%	11.68	12.18	267600	31927	2.55%
2025-02-10	11.89	12.24	0.58	4.97%	11.77	12.31	355964	42973	3.39%
2025-02-07	11.44	11.66	0.31	2.73%	11.30	12.02	381192	44392	3.63%
2025-02-06	10.94	11.35	0.47	4.32%	10.70	11.63	373971	42109	3.56%
2025-02-05	10.27	10.88	0.81	8.04%	10.27	11.14	422538	45493	4.02%
2025-01-27	10.63	10.07	-0.66	-6.15%	10.05	10.69	296862	30289	2.82%
2025-01-24	10.33	10.73	0.40	3.87%	10.26	10.74	156510	16598	1.49%
2025-01-23	10.47	10.33	-0.01	-0.10%	10.33	10.74	134666	14229	1.28%
2025-01-22	10.30	10.34	-0.06	-0.58%	10.18	10.38	108698	11196	1.03%
2025-01-21	10.57	10.40	-0.09	-0.86%	10.27	10.61	128248	13318	1.22%
2025-01-20	10.64	10.49	-0.07	-0.66%	10.43	10.75	142528	15055	1.36%
2025-01-17	10.52	10.56	-0.01	-0.09%	10.40	10.66	108942	11462	1.04%
2025-01-16	10.58	10.57	0.06	0.57%	10.50	10.88	143253	15261	1.36%
2025-01-15	10.82	10.51	-0.33	-3.04%	10.44	10.85	171842	18115	1.63%
2025-01-14	10.47	10.84	0.42	4.03%	10.40	10.92	163361	17547	1.55%
2025-01-13	10.36	10.42	-0.05	-0.48%	10.18	10.55	118375	12270	1.13%
2025-01-10	10.71	10.47	-0.29	-2.70%	10.44	10.92	97143	10385	0.92%
2025-01-09	10.81	10.76	-0.08	-0.74%	10.72	10.95	96099	10412	0.91%
2025-01-08	10.94	10.84	-0.19	-1.72%	10.48	11.03	142488	15337	1.36%
2025-01-07	10.93	11.03	0.10	0.91%	10.82	11.07	99129	10862	0.94%
2025-01-06	10.88	10.93	0.05	0.46%	10.61	11.12	125040	13674	1.19%
2025-01-03	11.53	10.88	-0.65	-5.64%	10.84	11.58	159660	17834	1.52%
2025-01-02	12.20	11.53	-0.67	-5.49%	11.40	12.30	145472	17161	1.38%
2024-12-31	12.79	12.20	-0.56	-4.39%	12.18	12.90	146806	18218	1.40%
2024-12-30	12.74	12.76	0.02	0.16%	12.40	13.05	130512	16671	1.24%
2024-12-27	12.85	12.74	-0.06	-0.47%	12.68	12.98	88659	11381	0.84%
2024-12-26	12.61	12.80	0.13	1.03%	12.61	12.95	100383	12895	0.95%
2024-12-25	12.97	12.67	-0.35	-2.69%	12.51	13.01	143448	18181	1.36%