朗信电气 (920220) - 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
2026-07-29	40.560	40.690	-0.010	-0.02%	40.090	41.390	7032	2860	3.39%
2026-07-28	40.370	40.700	-0.550	-1.33%	40.370	42.380	8396	3456	4.05%
2026-07-27	39.300	41.250	1.590	4.01%	38.800	41.500	9677	3915	4.67%
2026-07-24	39.720	39.660	-1.040	-2.56%	39.000	41.360	10299	4121	4.97%
2026-07-23	38.000	40.700	2.500	6.54%	37.500	43.390	19699	8080	9.50%
2026-07-22	39.990	38.200	-1.860	-4.64%	37.470	40.300	10753	4160	5.19%
2026-07-21	39.300	40.060	1.120	2.88%	36.300	40.200	11245	4325	5.42%
2026-07-20	42.110	38.940	-2.750	-6.60%	38.710	43.310	11296	4585	5.45%
2026-07-17	43.980	41.690	-1.860	-4.27%	41.670	44.630	9686	4207	4.67%
2026-07-16	43.200	43.550	0.620	1.44%	42.080	44.200	8672	3777	4.18%
2026-07-15	45.500	42.930	-2.070	-4.60%	42.610	45.500	10292	4506	4.96%
2026-07-14	44.000	45.000	0.660	1.49%	44.000	45.530	7616	3406	3.67%
2026-07-13	47.800	44.340	-3.560	-7.43%	44.280	47.800	15335	6922	7.40%
2026-07-10	48.700	47.900	-1.000	-2.04%	47.890	49.710	12088	5907	5.83%
2026-07-09	50.800	48.900	-1.100	-2.20%	47.810	50.800	14523	7081	7.00%
2026-07-08	52.500	50.000	-3.300	-6.19%	50.000	54.050	12627	6448	6.09%
2026-07-07	58.330	53.300	-5.720	-9.69%	53.200	59.090	16312	9062	7.87%
2026-07-06	57.720	59.020	1.040	1.79%	56.690	61.370	20921	12231	10.09%
2026-07-03	54.000	57.980	4.090	7.59%	53.010	59.530	24541	13983	11.84%
2026-07-02	54.480	53.890	-0.990	-1.80%	52.510	57.980	17796	9853	8.58%
2026-07-01	53.500	54.880	1.390	2.60%	52.350	56.800	17936	9733	8.65%
2026-06-30	53.120	53.490	0.480	0.91%	52.000	54.300	15841	8424	7.64%
2026-06-29	57.880	53.010	-5.700	-9.71%	53.010	57.880	23415	12683	11.29%
2026-06-26	64.900	58.710	-8.490	-12.63%	58.110	67.000	26944	16684	22.61%
2026-06-25	62.870	67.200	3.720	5.86%	60.580	70.880	32980	21843	27.67%
2026-06-24	65.000	63.480	-2.840	-4.28%	63.200	69.500	26336	17305	22.10%
2026-06-23	57.210	66.320	8.110	13.93%	57.210	68.000	30197	19076	25.34%
2026-06-22	63.360	58.210	-3.270	-5.32%	56.710	63.400	18154	10788	15.23%
2026-06-18	62.280	61.480	-2.610	-4.07%	58.880	63.160	20797	12716	17.45%
2026-06-17	57.800	64.090	5.790	9.93%	57.570	67.990	30949	19765	25.97%
2026-06-16	57.000	58.300	1.880	3.33%	56.020	59.250	12458	7243	10.45%
2026-06-15	55.500	56.420	0.640	1.15%	55.080	58.230	12042	6830	10.10%
2026-06-12	59.790	55.780	-2.690	-4.60%	55.730	60.380	14867	8576	12.48%
2026-06-11	62.560	58.470	-4.930	-7.78%	58.330	63.500	18749	11312	15.73%
2026-06-10	68.050	63.400	-6.700	-9.56%	62.700	68.800	22093	14425	18.54%
2026-06-09	72.930	70.100	-3.900	-5.27%	69.220	75.030	23731	16888	19.91%
2026-06-08	71.000	74.000	-2.300	-3.01%	68.680	75.200	25895	18691	21.73%
2026-06-05	72.000	76.300	2.620	3.56%	70.810	79.670	36802	28042	30.88%
2026-06-04	68.540	73.680	3.880	5.56%	68.540	76.200	31425	23047	26.37%
2026-06-03	73.900	69.800	-3.990	-5.41%	69.700	73.980	21850	15675	18.33%
2026-06-02	72.300	73.790	1.140	1.57%	71.310	74.500	19845	14369	16.65%
2026-06-01	77.000	72.650	-3.310	-4.36%	72.130	77.300	23518	17411	19.73%
2026-05-29	77.770	75.960	-2.560	-3.26%	75.670	82.950	31317	24897	26.28%
2026-05-28	81.700	78.520	-5.470	-6.51%	78.220	82.340	32248	25688	27.06%
2026-05-27	83.040	83.990	-1.710	-2.00%	82.080	88.980	37729	32156	31.66%
2026-05-26	101.000	85.700	-16.030	-15.76%	85.300	101.000	53491	49022	44.89%
2026-05-25	125.000	101.730	-37.070	-26.71%	98.100	125.000	65703	72202	55.13%
2026-05-22	180.000	138.800	110.510	390.63%	130.000	195.880	107151	187517	-