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
2026-03-20	40.26	37.80	-2.15	-5.38%	37.71	40.88	21567	8398	5.80%
2026-03-19	40.70	39.95	-1.37	-3.32%	39.62	41.49	17805	7196	4.79%
2026-03-18	38.83	41.32	2.71	7.02%	38.64	41.38	31446	12651	8.46%
2026-03-17	41.35	38.61	-2.47	-6.01%	38.61	41.50	27021	10644	7.27%
2026-03-16	40.68	41.08	0.37	0.91%	39.91	41.17	13997	5682	3.76%
2026-03-13	42.19	40.71	-1.52	-3.60%	40.68	42.30	19258	7960	5.18%
2026-03-12	43.46	42.23	-1.34	-3.08%	42.02	44.17	22114	9478	5.95%
2026-03-11	43.56	43.57	0.09	0.21%	43.18	44.66	27575	12126	7.42%
2026-03-10	41.65	43.48	2.43	5.92%	41.65	43.70	30536	13151	8.21%
2026-03-09	41.77	41.05	-1.14	-2.70%	39.42	41.77	25483	10286	6.85%
2026-03-06	41.88	42.19	0.05	0.12%	41.88	42.79	11009	4664	2.96%
2026-03-05	42.50	42.14	0.60	1.44%	41.89	42.86	16026	6790	4.31%
2026-03-04	41.32	41.54	-0.23	-0.55%	41.16	42.42	19258	8045	5.18%
2026-03-03	43.95	41.77	-2.23	-5.07%	41.70	44.64	32887	14239	8.85%
2026-03-02	43.59	44.00	-0.45	-1.01%	43.20	44.76	25600	11271	6.89%
2026-02-27	44.00	44.45	-0.40	-0.89%	43.51	44.97	28502	12613	7.67%
2026-02-26	43.41	44.85	1.44	3.32%	43.11	45.30	41223	18428	11.09%
2026-02-25	43.78	43.41	-0.34	-0.78%	43.11	43.92	25623	11116	6.89%
2026-02-24	45.40	43.75	-1.19	-2.65%	42.86	45.47	35562	15644	9.56%
2026-02-13	43.77	44.94	0.47	1.06%	43.22	46.50	65750	29798	17.68%
2026-02-12	46.76	44.47	0.89	2.04%	43.85	47.07	68010	30466	18.29%
2026-02-11	42.50	43.58	0.96	2.25%	42.18	43.85	26220	11346	7.05%
2026-02-10	42.85	42.62	0.14	0.33%	42.48	44.39	30635	13306	8.24%
2026-02-09	41.56	42.48	1.52	3.71%	41.18	42.80	16214	6854	4.36%
2026-02-06	40.68	40.96	0.16	0.39%	40.31	41.58	10198	4187	2.74%
2026-02-05	41.44	40.80	-0.65	-1.57%	40.77	41.68	8886	3650	2.39%
2026-02-04	42.60	41.45	-1.15	-2.70%	40.96	42.60	16399	6832	4.41%
2026-02-03	41.66	42.60	1.22	2.95%	41.58	42.60	13464	5680	3.62%
2026-02-02	42.00	41.38	-0.71	-1.69%	41.38	42.80	11072	4671	2.98%
2026-01-30	40.80	42.09	0.88	2.14%	40.80	42.50	16239	6787	4.37%
2026-01-29	42.66	41.21	-0.71	-1.69%	41.04	43.29	20454	8623	5.50%
2026-01-28	42.87	41.92	-0.95	-2.22%	41.81	43.09	12927	5451	3.48%
2026-01-27	42.50	42.87	0.25	0.59%	40.72	43.12	18637	7814	5.01%
2026-01-26	43.76	42.62	-1.00	-2.29%	41.91	43.88	18690	7982	5.03%
2026-01-23	43.49	43.62	0.47	1.09%	42.86	43.77	16041	6957	4.31%
2026-01-22	43.40	43.15	0.15	0.35%	43.06	43.99	16320	7096	4.39%
2026-01-21	42.31	43.00	0.34	0.80%	42.24	43.44	12785	5504	3.44%
2026-01-20	44.01	42.66	-1.29	-2.94%	42.33	44.38	25231	10897	6.79%
2026-01-19	42.36	43.95	1.15	2.69%	42.23	44.44	34924	15259	9.39%
2026-01-16	42.51	42.80	0.30	0.71%	41.94	42.88	20063	8518	5.40%
2026-01-15	42.04	42.50	-0.62	-1.44%	41.99	42.98	24598	10442	6.62%
2026-01-14	42.61	43.12	0.43	1.01%	42.51	44.11	37726	16308	10.15%
2026-01-13	43.34	42.69	-0.65	-1.50%	42.25	44.48	36433	15815	9.80%
2026-01-12	42.73	43.34	1.45	3.46%	42.10	43.46	33507	14377	9.01%
2026-01-09	41.24	41.89	0.63	1.53%	41.01	41.97	20426	8503	5.49%
2026-01-08	41.07	41.26	0.21	0.51%	40.82	41.44	15232	6281	4.10%
2026-01-07	40.91	41.05	0.13	0.32%	40.50	41.47	18921	7775	5.09%
2026-01-06	40.69	40.92	0.22	0.54%	40.30	41.38	18907	7701	5.09%
2026-01-05	40.39	40.70	0.30	0.74%	40.10	40.95	11730	4763	3.15%
2025-12-31	41.31	40.40	-0.93	-2.25%	40.21	41.33	16864	6850	4.54%
2025-12-30	40.72	41.33	0.66	1.62%	40.40	41.88	19836	8209	5.34%
2025-12-29	41.39	40.67	-0.46	-1.12%	40.48	41.45	14448	5903	3.89%
2025-12-26	41.93	41.13	-1.04	-2.47%	40.79	42.47	22537	9314	6.06%
2025-12-25	41.56	42.17	0.53	1.27%	41.20	42.99	31556	13390	8.49%
2025-12-24	42.28	41.64	0.24	0.58%	41.20	42.79	36856	15487	9.91%
2025-12-23	40.51	41.40	0.61	1.50%	40.41	41.95	36687	15144	9.87%
2025-12-22	38.86	40.79	2.12	5.48%	38.67	41.60	33342	13474	8.97%
2025-12-19	38.53	38.67	0.17	0.44%	38.53	39.18	8591	3338	2.31%
2025-12-18	37.94	38.50	0.05	0.13%	37.94	39.10	11957	4631	3.22%
2025-12-17	37.21	38.45	1.20	3.22%	37.01	38.58	16320	6188	4.39%
2025-12-16	37.71	37.25	-0.46	-1.22%	36.75	37.85	10101	3745	2.72%
2025-12-15	38.64	37.71	-0.93	-2.41%	37.54	38.97	9098	3466	2.45%
2025-12-12	38.51	38.64	0.14	0.36%	38.28	39.14	6967	2701	1.87%