朗鸿科技 (920395) - 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
2026-03-20	10.100	10.060	-0.030	-0.30%	9.990	10.340	10208	1036	0.99%
2026-03-19	10.340	10.090	-0.310	-2.98%	10.000	10.340	10028	1015	0.97%
2026-03-18	10.490	10.400	-0.090	-0.86%	10.280	10.550	9273	962	0.90%
2026-03-17	10.800	10.490	-0.260	-2.42%	10.460	10.840	10975	1167	1.06%
2026-03-16	10.970	10.750	-0.230	-2.09%	10.680	11.000	10071	1086	0.98%
2026-03-13	11.170	10.980	-0.240	-2.14%	10.930	11.280	6228	690	0.60%
2026-03-12	11.400	11.220	-0.120	-1.06%	11.160	11.400	5365	602	0.52%
2026-03-11	11.490	11.340	-0.100	-0.87%	11.260	11.490	7994	909	0.77%
2026-03-10	11.360	11.440	0.150	1.33%	11.250	11.490	5918	676	0.57%
2026-03-09	11.260	11.290	-0.100	-0.88%	11.120	11.440	7031	789	0.68%
2026-03-06	11.260	11.390	0.060	0.53%	11.260	11.470	6040	688	0.58%
2026-03-05	11.300	11.330	0.230	2.07%	11.230	11.380	7813	885	0.76%
2026-03-04	11.240	11.100	-0.190	-1.68%	11.050	11.340	5528	617	0.54%
2026-03-03	11.400	11.290	-0.120	-1.05%	11.210	11.540	14297	1629	1.38%
2026-03-02	11.530	11.410	-0.290	-2.48%	11.220	11.530	10010	1137	0.97%
2026-02-27	11.740	11.700	-0.110	-0.93%	11.650	11.780	6184	722	0.60%
2026-02-26	11.900	11.810	-0.070	-0.59%	11.760	11.900	5485	647	0.53%
2026-02-25	11.860	11.880	0.000	0.00%	11.780	11.980	3910	463	0.38%
2026-02-24	11.800	11.880	0.180	1.54%	11.680	11.890	7144	841	0.69%
2026-02-13	11.660	11.700	0.010	0.09%	11.600	11.770	6639	774	0.64%
2026-02-12	11.730	11.690	-0.040	-0.34%	11.610	11.800	5311	622	0.51%
2026-02-11	11.900	11.730	0.020	0.17%	11.640	11.920	5792	678	0.56%
2026-02-10	11.810	11.710	-0.070	-0.59%	11.680	11.850	4064	477	0.39%
2026-02-09	11.710	11.780	0.060	0.51%	11.710	11.870	6703	790	0.65%
2026-02-06	11.550	11.720	0.100	0.86%	11.490	11.840	8005	937	0.78%
2026-02-05	11.700	11.620	-0.110	-0.94%	11.620	11.770	5548	648	0.54%
2026-02-04	11.900	11.730	-0.160	-1.35%	11.700	11.950	10717	1263	1.04%
2026-02-03	11.860	11.890	0.230	1.97%	11.700	11.900	7718	912	0.75%
2026-02-02	11.860	11.660	-0.220	-1.85%	11.580	11.900	8446	992	0.82%
2026-01-30	12.050	11.880	-0.170	-1.41%	11.840	12.100	11009	1313	1.07%
2026-01-29	12.100	12.050	-0.010	-0.08%	11.920	12.180	8668	1046	0.84%
2026-01-28	12.080	12.060	0.000	0.00%	11.910	12.120	8495	1021	0.82%
2026-01-27	12.310	12.060	-0.120	-0.99%	11.800	12.310	13800	1648	1.34%
2026-01-26	12.450	12.180	-0.210	-1.69%	12.120	12.450	21084	2572	2.04%
2026-01-23	12.250	12.390	0.200	1.64%	12.190	12.630	35286	4373	3.42%
2026-01-22	11.960	12.190	0.260	2.18%	11.900	12.220	19269	2331	1.87%
2026-01-21	11.900	11.930	0.030	0.25%	11.890	12.080	11432	1369	1.11%
2026-01-20	12.070	11.900	-0.130	-1.08%	11.870	12.100	9213	1100	0.89%
2026-01-19	12.140	12.030	-0.150	-1.23%	11.980	12.210	12522	1513	1.21%
2026-01-16	12.280	12.180	-0.050	-0.41%	12.150	12.360	9930	1211	0.96%
2026-01-15	12.310	12.230	-0.140	-1.13%	12.120	12.460	14024	1718	1.36%
2026-01-14	12.460	12.370	0.090	0.73%	12.170	12.570	34137	4234	3.31%
2026-01-13	12.310	12.280	-0.030	-0.24%	12.090	12.540	32168	3974	3.12%
2026-01-12	12.020	12.310	0.310	2.58%	11.930	12.320	35918	4375	3.48%
2026-01-09	11.910	12.000	0.090	0.76%	11.780	12.090	17210	2057	1.67%
2026-01-08	11.780	11.910	0.140	1.19%	11.620	11.930	14384	1702	1.39%
2026-01-07	11.800	11.770	-0.020	-0.17%	11.690	11.910	10403	1226	1.01%
2026-01-06	11.650	11.790	0.180	1.55%	11.650	11.800	14577	1710	1.41%
2026-01-05	11.530	11.610	0.180	1.57%	11.440	11.680	10770	1247	1.04%
2025-12-31	11.530	11.430	0.010	0.09%	11.420	11.570	5205	596	0.50%
2025-12-30	11.450	11.420	-0.020	-0.17%	11.360	11.570	7895	906	0.76%
2025-12-29	11.680	11.440	-0.240	-2.05%	11.400	11.700	13086	1509	1.27%
2025-12-26	11.780	11.680	-0.100	-0.85%	11.640	11.830	9016	1058	0.87%
2025-12-25	11.750	11.780	0.030	0.26%	11.660	11.920	9986	1176	0.97%
2025-12-24	11.670	11.750	0.080	0.69%	11.570	11.770	15616	1826	1.51%
2025-12-23	11.910	11.670	-0.240	-2.02%	11.610	11.940	18003	2112	1.74%
2025-12-22	12.060	11.910	-0.100	-0.83%	11.860	12.060	13771	1642	1.33%
2025-12-19	11.980	12.010	0.030	0.25%	11.880	12.120	28344	3401	2.74%
2025-12-18	12.310	11.980	-0.270	-2.20%	11.840	12.310	26798	3216	2.59%
2025-12-17	12.240	12.250	0.000	0.00%	12.050	12.280	8062	980	0.78%
2025-12-16	12.050	12.250	0.200	1.66%	12.010	12.380	13609	1663	1.32%
2025-12-15	12.030	12.050	-0.010	-0.08%	11.860	12.160	9076	1092	0.88%
2025-12-12	11.930	12.060	0.030	0.25%	11.810	12.220	12861	1552	1.24%