朗坤科技 (301305) - 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
2026-09-16	25.40	24.42	-0.95	-3.74%	23.45	25.90	134893	33023	10.85%
2026-09-15	26.32	25.37	-0.94	-3.57%	25.29	26.60	44502	11454	3.58%
2026-09-14	26.01	26.31	0.16	0.61%	25.80	27.20	60570	15971	4.87%
2026-09-11	26.72	26.15	-0.95	-3.51%	25.65	27.15	71594	18797	5.76%
2026-09-10	27.20	27.10	0.44	1.65%	26.50	28.15	92566	25303	7.44%
2026-09-09	26.90	26.66	-0.41	-1.51%	26.43	27.20	63192	16885	5.08%
2026-09-08	25.83	27.07	1.19	4.60%	25.68	27.28	89400	23865	7.19%
2026-09-07	24.60	25.88	1.49	6.11%	24.40	26.38	125023	31943	10.05%
2026-09-04	24.80	24.39	-0.34	-1.37%	24.25	25.24	49076	12158	3.95%
2026-09-03	25.05	24.73	-0.15	-0.60%	24.71	25.24	30048	7491	2.42%
2026-09-02	24.55	24.88	0.11	0.44%	24.51	25.45	48683	12205	3.91%
2026-09-01	24.91	24.77	-0.02	-0.08%	24.73	25.81	62825	15778	5.05%
2026-08-31	24.37	24.79	0.20	0.81%	24.20	24.84	32340	7941	2.60%
2026-08-28	24.90	24.59	-0.34	-1.36%	24.44	25.10	34783	8585	2.80%
2026-08-27	24.60	24.93	0.21	0.85%	24.44	25.08	43656	10852	3.51%
2026-08-26	24.67	24.72	0.17	0.69%	24.40	24.97	37972	9383	3.05%
2026-08-25	24.00	24.55	0.53	2.21%	23.60	24.65	38645	9311	3.11%
2026-08-24	24.50	24.02	-0.38	-1.56%	23.66	24.70	51195	12291	4.12%
2026-08-21	24.27	24.40	0.01	0.04%	23.68	24.64	57315	13839	4.61%
2026-08-20	23.99	24.39	0.70	2.95%	23.99	25.03	61247	15027	4.93%
2026-08-19	24.69	23.69	-1.29	-5.16%	23.61	24.96	71344	17308	5.74%
2026-08-18	24.82	24.98	-0.15	-0.60%	24.51	25.07	64467	15948	5.18%
2026-08-17	24.52	25.13	1.17	4.88%	24.22	25.16	102573	25530	8.25%
2026-08-14	23.87	23.96	0.13	0.55%	23.33	24.00	74317	17629	5.98%
2026-08-13	23.31	23.83	0.53	2.27%	23.31	24.84	87666	21187	7.05%
2026-08-12	22.96	23.30	0.37	1.61%	22.87	23.43	36534	8452	2.94%
2026-08-11	23.29	22.93	-0.20	-0.86%	22.67	23.29	36382	8338	2.93%
2026-08-10	22.83	23.13	0.42	1.85%	22.44	23.18	44698	10246	3.60%
2026-08-07	22.70	22.71	0.05	0.22%	22.22	23.07	53055	12058	4.27%
2026-08-06	22.50	22.66	-0.03	-0.13%	22.30	22.98	50010	11333	4.02%
2026-08-05	22.00	22.69	0.63	2.86%	21.94	23.59	85769	19546	6.90%
2026-08-04	21.85	22.06	0.32	1.47%	21.46	22.35	72477	15926	5.83%
2026-08-03	21.74	21.74	-0.12	-0.55%	21.30	21.95	50241	10889	4.04%
2026-07-31	21.32	21.86	0.81	3.85%	21.01	22.26	82558	17784	6.64%
2026-07-30	20.70	21.05	0.37	1.79%	20.50	21.55	74537	15784	6.00%
2026-07-29	20.42	20.68	0.30	1.47%	20.11	20.83	39847	8172	3.21%
2026-07-28	20.65	20.38	-0.53	-2.53%	20.19	20.98	39586	8158	3.18%
2026-07-27	20.78	20.91	0.14	0.67%	20.55	21.36	52874	11053	4.25%
2026-07-24	20.90	20.77	-0.33	-1.56%	20.72	21.56	54669	11539	4.40%
2026-07-23	20.89	21.10	0.96	4.77%	20.36	21.15	64830	13465	5.22%
2026-07-22	20.30	20.14	-0.42	-2.04%	19.89	20.63	42509	8575	3.42%
2026-07-21	20.64	20.56	0.37	1.83%	18.88	20.78	85179	17055	6.85%
2026-07-20	20.98	20.19	-0.53	-2.56%	19.89	21.68	84728	17500	6.82%
2026-07-17	21.86	20.72	-1.34	-6.07%	20.51	22.13	70553	14981	5.68%
2026-07-16	22.96	22.06	-1.12	-4.83%	21.88	23.17	56645	12734	4.56%
2026-07-15	23.16	23.18	0.02	0.09%	22.81	23.49	45263	10482	3.64%
2026-07-14	22.64	23.16	0.31	1.36%	22.15	23.20	46762	10647	3.76%
2026-07-13	24.10	22.85	-1.59	-6.51%	22.63	24.49	99294	23199	7.99%
2026-07-10	24.64	24.44	0.79	3.34%	24.04	25.28	94695	23272	7.62%
2026-07-09	25.59	23.65	-1.38	-5.51%	23.33	26.33	113722	27621	9.15%
2026-07-08	26.15	25.03	-1.81	-6.74%	24.76	26.52	75816	19295	6.10%
2026-07-07	28.15	26.84	-1.64	-5.76%	26.63	28.48	56717	15473	4.56%
2026-07-06	28.98	28.48	-0.68	-2.33%	27.93	29.67	63512	18245	5.11%
2026-07-03	29.38	29.16	-0.19	-0.65%	28.69	29.80	59441	17335	4.78%
2026-07-02	28.60	29.35	0.70	2.44%	28.20	30.85	103156	30836	8.30%
2026-07-01	28.49	28.85	0.33	1.16%	28.15	29.00	62715	17910	5.05%
2026-06-30	27.74	28.52	0.50	1.78%	27.15	28.87	85011	23811	6.84%
2026-06-29	30.40	28.02	-2.29	-7.56%	27.53	30.78	137697	39303	11.08%
2026-06-26	31.31	30.31	-0.34	-1.11%	29.66	31.66	113498	34711	9.13%
2026-06-25	31.81	30.65	-2.25	-6.84%	29.52	32.50	192034	58675	15.45%
2026-06-24	29.20	32.90	3.44	11.68%	29.20	33.39	174689	55988	14.05%
2026-06-23	29.26	29.46	-0.09	-0.30%	28.78	29.78	58263	17019	4.69%
2026-06-22	29.66	29.55	-0.66	-2.18%	28.43	30.10	75362	22000	6.06%
2026-06-18	30.50	30.21	-0.52	-1.69%	30.10	31.30	58738	17973	4.73%
2026-06-17	30.95	30.73	0.03	0.10%	30.15	30.96	46724	14273	3.76%
2026-06-16	30.70	30.70	-0.09	-0.29%	30.07	31.10	58263	17787	4.69%
2026-06-15	28.69	30.79	2.13	7.43%	28.46	30.90	82758	24603	6.66%
2026-06-12	29.10	28.66	-0.44	-1.51%	28.28	29.78	70288	20183	5.65%
2026-06-11	27.70	29.10	1.00	3.56%	27.70	30.15	114426	33533	9.21%
2026-06-10	28.10	28.10	-0.49	-1.71%	27.57	28.49	63072	17663	5.07%
2026-06-09	27.76	28.59	1.08	3.93%	27.34	28.74	102112	28767	8.22%