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
2025-08-01	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%
2025-06-06	40.01	40.15	0.00	0.00%	39.65	40.45	19103	7638	5.14%
2025-06-05	39.08	40.15	0.99	2.53%	38.82	40.50	24847	9879	6.68%
2025-06-04	39.18	39.16	0.18	0.46%	39.05	39.82	18169	7156	4.89%
2025-06-03	38.41	38.98	0.05	0.13%	38.41	39.50	16332	6396	4.39%
2025-05-30	40.69	38.93	-1.97	-4.82%	38.51	40.69	35818	14067	9.63%
2025-05-29	40.62	40.90	0.23	0.57%	40.59	41.25	25921	10611	6.97%
2025-05-28	41.00	40.67	-0.28	-0.68%	40.40	41.21	22530	9191	6.06%
2025-05-27	43.18	40.95	-2.23	-5.16%	40.88	43.26	46269	19274	12.44%
2025-05-26	42.92	43.48	-0.66	-1.50%	42.50	43.77	35165	15196	9.46%
2025-05-23	44.60	44.14	-1.35	-2.97%	43.52	47.47	80935	36870	21.77%
2025-05-22	43.28	45.49	1.71	3.91%	42.96	45.64	79422	35513	21.36%
2025-05-21	42.60	43.78	0.46	1.06%	41.71	43.96	52667	22614	14.17%
2025-05-20	41.33	43.32	1.51	3.61%	41.01	44.44	62458	26725	16.80%
2025-05-19	42.82	41.81	-1.20	-2.79%	41.08	42.82	40703	16911	10.95%
2025-05-16	41.00	43.01	2.09	5.11%	40.70	43.35	51870	21814	13.95%
2025-05-15	42.39	40.92	-1.58	-3.72%	40.50	42.50	40932	16770	11.01%
2025-05-14	41.44	42.50	1.44	3.51%	41.34	44.53	54525	23413	14.67%
2025-05-13	42.28	41.06	-0.66	-1.58%	41.02	42.42	18793	7811	5.05%
2025-05-12	41.50	41.72	0.69	1.68%	41.29	41.82	16730	6949	4.50%
2025-05-09	41.95	41.03	-1.14	-2.70%	40.84	42.18	19473	8028	5.24%
2025-05-08	41.47	42.17	0.59	1.42%	41.46	42.50	22988	9690	6.18%
2025-05-07	42.57	41.58	-0.41	-0.98%	41.14	42.87	30357	12716	8.16%
2025-05-06	42.20	41.99	1.45	3.58%	40.96	42.25	35721	14912	9.61%
2025-04-30	40.03	40.54	0.76	1.91%	39.51	40.87	27717	11213	7.45%
2025-04-29	38.50	39.78	0.94	2.42%	38.44	40.20	34291	13621	9.22%
2025-04-28	39.43	38.84	-0.66	-1.67%	38.82	39.94	26360	10376	7.09%
2025-04-25	39.42	39.50	-0.47	-1.18%	39.00	40.29	35931	14242	9.66%
2025-04-24	39.42	39.97	0.20	0.50%	39.06	40.81	39037	15565	10.50%