朗威股份 (301202) - 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
2025-09-15	45.17	44.84	-0.75	-1.65%	44.63	45.58	26449	11890	7.11%
2025-09-12	45.17	45.59	0.46	1.02%	44.56	46.75	39793	18231	10.70%
2025-09-11	43.97	45.13	1.80	4.15%	43.12	45.35	40598	18109	10.92%
2025-09-10	43.27	43.33	0.08	0.18%	43.23	44.41	20804	9085	5.60%
2025-09-09	44.50	43.25	-1.38	-3.09%	43.12	44.63	20215	8851	5.44%
2025-09-08	44.63	44.63	-0.09	-0.20%	43.82	44.82	26352	11686	7.09%
2025-09-05	43.23	44.72	1.71	3.98%	42.82	44.80	31097	13657	8.36%
2025-09-04	44.33	43.01	-0.90	-2.05%	42.17	44.93	33539	14654	9.02%
2025-09-03	45.78	43.91	-1.89	-4.13%	43.88	46.18	37449	16848	10.07%
2025-09-02	48.06	45.80	-2.74	-5.64%	44.76	48.54	58101	26833	15.63%
2025-09-01	50.00	48.54	-0.94	-1.90%	48.33	50.88	50406	24770	13.56%
2025-08-29	51.52	49.48	-3.57	-6.73%	48.01	51.66	79126	39266	21.28%
2025-08-28	52.45	53.05	0.51	0.97%	50.70	53.27	66093	34392	17.78%
2025-08-27	53.50	52.54	-1.43	-2.65%	52.48	55.58	74959	40565	20.16%
2025-08-26	54.11	53.97	-0.33	-0.61%	53.07	55.35	66431	36004	17.87%
2025-08-25	51.28	54.30	3.22	6.30%	50.57	56.50	109754	59226	29.52%
2025-08-22	49.96	51.08	0.69	1.37%	49.75	51.95	52426	26489	14.10%
2025-08-21	52.89	50.39	-2.15	-4.09%	49.82	53.10	59116	30143	15.90%
2025-08-20	50.79	52.54	0.58	1.12%	49.88	52.69	61370	31630	16.51%
2025-08-19	51.92	51.96	-0.47	-0.90%	50.90	53.34	78164	40706	21.02%
2025-08-18	51.52	52.43	1.42	2.78%	51.14	54.70	103138	54490	27.74%
2025-08-15	48.99	51.01	1.72	3.49%	48.70	51.43	77276	39109	20.78%
2025-08-14	51.00	49.29	-2.60	-5.01%	49.00	51.40	79859	39957	21.48%
2025-08-13	50.68	51.89	1.20	2.37%	49.47	51.89	106843	54124	28.74%
2025-08-12	48.28	50.69	2.90	6.07%	47.70	54.77	135809	68637	36.53%
2025-08-11	46.77	47.79	0.51	1.08%	46.68	47.79	54258	25652	14.59%
2025-08-08	45.64	47.28	1.42	3.10%	45.64	48.19	81474	38385	21.91%
2025-08-07	46.35	45.86	-0.94	-2.01%	45.53	47.22	45979	21269	12.37%
2025-08-06	46.01	46.80	0.32	0.69%	46.00	48.30	62471	29446	16.80%
2025-08-05	46.35	46.48	0.39	0.85%	45.62	46.81	57200	26444	15.38%
2025-08-04	44.32	46.09	0.70	1.54%	44.02	46.20	51707	23450	13.91%
2025-08-01	44.69	45.39	0.71	1.59%	43.88	46.06	74486	33542	20.03%
2025-07-31	45.44	44.68	-0.18	-0.40%	44.22	46.88	108686	49959	29.23%
2025-07-30	43.84	44.86	0.61	1.38%	43.68	45.62	74257	33343	19.97%
2025-07-29	43.63	44.25	0.27	0.61%	43.18	45.50	59401	26345	15.98%
2025-07-28	43.05	43.98	0.98	2.28%	42.86	44.00	29765	12946	8.01%
2025-07-25	42.70	43.00	0.13	0.30%	42.60	43.07	16713	7163	4.50%
2025-07-24	43.14	42.87	-0.27	-0.63%	42.63	43.50	19178	8237	5.16%
2025-07-23	42.98	43.14	-0.01	-0.02%	42.60	43.79	24050	10348	6.47%
2025-07-22	43.81	43.15	-0.80	-1.82%	43.08	44.20	23473	10212	6.31%
2025-07-21	43.68	43.95	0.25	0.57%	43.31	44.20	24915	10877	6.70%
2025-07-18	43.78	43.70	-0.20	-0.46%	43.58	44.65	30494	13393	8.20%
2025-07-17	42.54	43.90	0.93	2.16%	42.50	44.50	38063	16592	10.24%
2025-07-16	43.20	42.97	-0.48	-1.10%	42.87	44.08	41371	17980	11.13%
2025-07-15	42.50	43.45	0.72	1.68%	42.50	44.18	50634	21972	13.62%
2025-07-14	41.70	42.73	0.98	2.35%	41.60	42.99	30169	12827	8.11%
2025-07-11	42.26	41.75	-0.60	-1.42%	41.20	42.27	25318	10545	6.81%
2025-07-10	42.22	42.35	0.07	0.17%	41.35	42.81	27495	11577	7.40%
2025-07-09	42.80	42.28	-0.55	-1.28%	42.20	43.27	31910	13624	8.58%
2025-07-08	41.90	42.83	0.88	2.10%	41.55	43.05	37674	16031	10.13%
2025-07-07	41.65	41.95	0.59	1.43%	41.51	43.50	42445	17940	11.42%
2025-07-04	40.50	41.36	0.78	1.92%	40.36	42.18	48928	20328	13.16%
2025-07-03	40.80	40.58	0.42	1.05%	40.10	40.80	12854	5190	3.46%
2025-07-02	40.91	40.16	-0.78	-1.91%	39.93	40.91	14901	6001	4.01%
2025-07-01	41.06	40.94	-0.16	-0.39%	40.18	41.20	19820	8060	5.33%
2025-06-30	40.65	41.10	0.75	1.86%	40.35	41.30	21870	8971	5.88%
2025-06-27	40.00	40.35	0.34	0.85%	39.73	40.76	21782	8787	5.86%
2025-06-26	40.96	40.01	-0.01	-0.02%	39.89	40.98	22823	9197	6.14%
2025-06-25	39.70	40.02	0.56	1.42%	39.34	40.07	22377	8907	6.02%
2025-06-24	38.50	39.46	1.11	2.89%	38.50	39.55	20211	7927	5.44%
2025-06-23	37.34	38.35	0.95	2.54%	36.50	38.46	17284	6565	4.65%
2025-06-20	37.78	37.40	-0.50	-1.32%	37.40	38.38	11843	4463	3.19%
2025-06-19	38.35	37.90	-0.54	-1.40%	37.80	38.95	18523	7120	4.98%
2025-06-18	38.10	38.44	0.32	0.84%	37.61	38.60	15870	6050	4.27%
2025-06-17	38.52	38.12	-0.15	-0.39%	37.76	38.65	13152	5007	3.54%
2025-06-16	37.50	38.27	0.66	1.75%	37.50	38.68	15283	5860	4.11%
2025-06-13	38.72	37.61	-1.35	-3.47%	37.57	38.95	20262	7709	5.45%
2025-06-12	39.49	38.96	-0.28	-0.71%	38.80	39.68	14962	5870	4.02%
2025-06-11	39.10	39.24	-0.06	-0.15%	39.04	39.95	15405	6097	4.14%
2025-06-10	40.60	39.30	-1.15	-2.84%	38.77	40.68	22805	9013	6.13%
2025-06-09	40.20	40.45	0.30	0.75%	40.01	40.52	19208	7736	5.17%