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
2026-07-31	30.65	30.94	1.28	4.32%	30.37	31.60	19342	6016	2.43%
2026-07-30	31.34	29.66	-1.71	-5.45%	29.65	31.50	17690	5375	2.22%
2026-07-29	31.74	31.37	-0.53	-1.66%	30.53	32.18	19003	5929	2.39%
2026-07-28	31.66	31.90	0.13	0.41%	31.28	32.66	17911	5747	2.25%
2026-07-27	30.52	31.77	1.22	3.99%	30.52	32.53	18181	5741	2.28%
2026-07-24	30.90	30.55	-0.57	-1.83%	30.14	31.20	14405	4410	1.81%
2026-07-23	29.75	31.12	0.92	3.05%	29.75	31.59	25057	7760	3.15%
2026-07-22	30.67	30.20	-0.43	-1.40%	29.95	31.40	22381	6848	2.81%
2026-07-21	29.96	30.63	0.82	2.75%	27.83	30.97	25489	7586	3.20%
2026-07-20	30.96	29.81	-1.05	-3.40%	28.76	32.00	31579	9590	3.97%
2026-07-17	34.37	30.86	-3.61	-10.47%	30.33	34.50	32664	10528	4.10%
2026-07-16	33.60	34.47	0.18	0.52%	33.23	35.50	24512	8472	3.08%
2026-07-15	35.52	34.29	-1.14	-3.22%	33.97	35.70	25015	8636	3.14%
2026-07-14	36.39	35.43	-0.76	-2.10%	34.09	38.40	33029	11826	4.15%
2026-07-13	37.54	36.19	-1.64	-4.34%	36.00	38.00	34731	12816	4.36%
2026-07-10	36.69	37.83	0.40	1.07%	36.00	38.79	68031	25732	8.54%
2026-07-09	38.00	37.43	-1.76	-4.49%	35.00	38.00	87803	31902	11.03%
2026-07-08	32.63	39.19	6.53	19.99%	32.63	39.19	44569	16993	5.60%
2026-07-07	35.11	32.66	-2.39	-6.82%	32.65	35.39	20996	7086	2.64%
2026-07-06	33.66	35.05	1.50	4.47%	32.68	36.66	37806	13345	4.75%
2026-07-03	32.75	33.55	1.07	3.29%	32.36	34.09	25285	8468	6.81%
2026-07-02	33.00	32.48	-0.47	-1.43%	32.28	34.10	23574	7804	6.35%
2026-07-01	33.29	32.95	-0.38	-1.14%	32.23	33.78	20436	6730	5.50%
2026-06-30	32.80	33.33	1.00	3.09%	32.08	33.86	21200	7032	5.71%
2026-06-29	33.99	32.33	-1.85	-5.41%	31.62	34.18	23256	7599	6.26%
2026-06-26	36.03	34.18	-2.21	-6.07%	34.03	36.03	24113	8413	6.49%
2026-06-25	36.50	36.39	-0.47	-1.28%	36.19	38.08	29039	10757	7.82%
2026-06-24	36.62	36.86	0.03	0.08%	36.10	37.57	22133	8162	5.96%
2026-06-23	36.98	36.83	0.74	2.05%	36.30	38.85	35203	13184	9.48%
2026-06-22	37.00	36.09	-0.91	-2.46%	34.85	37.14	20544	7346	5.53%
2026-06-18	36.60	37.00	-0.02	-0.05%	36.53	37.50	13067	4847	3.52%
2026-06-17	36.66	37.02	-0.12	-0.32%	36.43	37.40	15343	5656	4.13%
2026-06-16	36.36	37.14	0.78	2.15%	35.51	37.52	15474	5670	4.17%
2026-06-15	34.89	36.36	1.97	5.73%	34.58	36.45	18786	6715	5.06%
2026-06-12	35.00	34.39	0.29	0.85%	34.15	35.62	16285	5696	4.39%
2026-06-11	35.30	34.10	-1.42	-4.00%	33.80	35.48	16208	5568	4.36%
2026-06-10	36.31	35.52	-1.30	-3.53%	34.62	36.78	20031	7118	5.39%
2026-06-09	35.64	36.82	1.18	3.31%	35.42	37.19	20053	7282	5.40%
2026-06-08	36.84	35.64	-2.52	-6.60%	35.15	37.90	25382	9251	6.83%
2026-06-05	38.01	38.16	0.16	0.42%	36.71	39.09	22786	8651	6.14%
2026-06-04	38.68	38.00	-0.68	-1.76%	37.70	38.89	19162	7320	5.16%
2026-06-03	39.00	38.68	-0.29	-0.74%	38.32	40.41	25859	10178	6.96%
2026-06-02	39.43	38.97	-0.46	-1.17%	37.82	39.88	21588	8396	5.81%
2026-06-01	38.98	39.43	0.34	0.87%	38.51	40.50	29671	11721	7.99%
2026-05-29	42.16	39.09	-3.01	-7.15%	38.75	42.48	35623	14324	9.59%
2026-05-28	43.25	42.30	-1.19	-2.74%	41.30	43.59	40696	17201	10.96%
2026-05-27	42.63	43.49	0.62	1.45%	40.65	44.39	51453	22057	13.85%
2026-05-26	43.98	42.87	0.00	0.00%	42.14	44.46	47661	20648	12.83%
2026-05-25	42.75	42.87	0.15	0.35%	41.87	43.14	17819	7563	4.80%
2026-05-22	41.63	42.72	1.22	2.94%	41.14	42.99	21318	9020	5.74%
2026-05-21	44.12	41.50	-2.69	-6.09%	41.30	44.88	23738	10244	6.39%
2026-05-20	43.10	44.19	0.73	1.68%	42.82	44.60	25000	10923	6.73%
2026-05-19	42.71	43.46	0.43	1.00%	42.16	43.49	16360	7013	4.41%
2026-05-18	42.67	43.03	0.00	0.00%	42.52	43.69	16849	7257	4.54%
2026-05-15	43.41	43.03	-0.05	-0.12%	42.52	43.85	21110	9130	5.68%
2026-05-14	44.98	43.08	-1.21	-2.73%	43.07	44.98	18377	8036	4.95%
2026-05-13	43.39	44.29	0.79	1.82%	43.16	44.67	23455	10324	6.32%
2026-05-12	44.93	43.50	-1.44	-3.20%	43.39	45.07	25400	11186	6.84%
2026-05-11	44.78	44.94	0.46	1.03%	44.01	45.48	32123	14392	8.65%
2026-05-08	43.72	44.48	0.13	0.29%	43.60	44.71	31337	13811	8.44%
2026-05-07	42.49	44.35	2.26	5.37%	41.61	44.62	49099	21358	13.22%
2026-05-06	40.42	42.09	1.70	4.21%	40.42	43.32	37187	15635	10.01%
2026-04-30	40.00	40.39	0.24	0.60%	39.27	40.48	16151	6464	4.35%
2026-04-29	39.59	40.15	0.37	0.93%	39.50	40.88	16003	6472	4.31%
2026-04-28	39.83	39.78	-1.17	-2.86%	39.39	40.77	14720	5876	3.96%
2026-04-27	40.95	40.95	0.00	0.00%	40.61	41.30	10992	4498	2.96%