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
2026-06-16	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%
2026-04-24	41.15	40.95	-0.47	-1.13%	40.10	41.38	13958	5678	3.75%
2026-04-23	42.22	41.42	-1.10	-2.59%	41.15	42.79	16454	6865	4.43%
2026-04-22	42.60	42.52	-0.47	-1.09%	41.55	42.68	26737	11283	7.19%
2026-04-21	41.44	42.99	1.11	2.65%	40.95	43.10	32471	13671	8.73%
2026-04-20	41.74	41.88	0.35	0.84%	41.38	42.50	17508	7352	4.71%
2026-04-17	41.29	41.53	-0.15	-0.36%	41.29	42.10	14929	6212	4.02%
2026-04-16	40.60	41.68	1.32	3.27%	40.49	41.82	18043	7443	4.85%
2026-04-15	41.25	40.36	-1.02	-2.46%	40.16	41.51	17184	7013	4.62%
2026-04-14	39.80	41.38	1.85	4.68%	39.74	41.61	24930	10186	6.71%
2026-04-13	39.44	39.53	-0.17	-0.43%	39.07	39.99	9996	3952	2.69%
2026-04-10	39.50	39.70	0.65	1.66%	39.11	40.30	14252	5661	3.83%
2026-04-09	38.99	39.05	-0.39	-0.99%	38.79	39.44	13937	5450	3.75%
2026-04-08	37.01	39.44	3.38	9.37%	37.00	39.59	27909	10832	7.51%
2026-04-07	36.80	36.06	0.01	0.03%	35.91	36.80	8946	3241	2.41%
2026-04-03	36.51	36.05	-0.28	-0.77%	35.75	36.88	8600	3119	2.31%
2026-04-02	37.41	36.33	-1.19	-3.17%	35.97	37.48	11525	4215	3.10%
2026-04-01	37.38	37.52	1.17	3.22%	37.15	37.68	11831	4429	3.18%
2026-03-31	37.20	36.35	-0.85	-2.28%	36.21	37.38	10640	3900	2.86%
2026-03-30	36.65	37.20	0.06	0.16%	36.41	37.51	11978	4427	3.22%
2026-03-27	36.68	37.14	0.01	0.03%	36.46	37.62	12444	4613	3.35%
2026-03-26	38.89	37.13	-1.09	-2.85%	36.93	38.89	13617	5131	3.66%
2026-03-25	36.80	38.22	1.47	4.00%	36.80	39.16	20507	7881	5.52%
2026-03-24	36.00	36.75	1.93	5.54%	35.08	36.89	20470	7358	5.51%
2026-03-23	37.02	34.82	-2.98	-7.88%	34.59	37.66	22447	8058	6.04%
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%