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
2026-05-06	9.680	9.730	0.060	0.62%	9.670	9.840	5423	528	0.52%
2026-04-30	9.650	9.670	0.010	0.10%	9.600	9.780	5653	548	0.54%
2026-04-29	9.460	9.660	0.140	1.47%	9.460	9.750	6707	647	0.64%
2026-04-28	9.550	9.520	-0.140	-1.45%	9.510	9.750	5018	481	0.48%
2026-04-27	9.640	9.660	-0.050	-0.51%	9.390	9.690	8934	850	0.85%
2026-04-24	9.850	9.710	-0.210	-2.12%	9.710	9.890	5546	542	0.53%
2026-04-23	10.240	9.920	-0.290	-2.84%	9.810	10.260	9944	989	0.95%
2026-04-22	10.060	10.210	0.130	1.29%	10.060	10.400	13320	1363	1.27%
2026-04-21	10.400	10.080	-0.200	-1.95%	10.000	10.400	9943	1009	0.95%
2026-04-20	10.300	10.280	0.090	0.88%	10.260	10.610	16995	1773	1.62%
2026-04-17	9.920	10.190	0.430	4.41%	9.660	10.460	20158	2042	1.92%
2026-04-16	9.700	9.760	0.110	1.14%	9.610	9.760	3022	292	0.29%
2026-04-15	9.750	9.650	-0.020	-0.21%	9.600	9.830	3370	328	0.32%
2026-04-14	9.600	9.670	0.060	0.62%	9.600	9.730	3939	380	0.38%
2026-04-13	9.760	9.610	-0.160	-1.64%	9.510	9.800	5647	545	0.54%
2026-04-10	9.770	9.770	0.110	1.14%	9.650	9.850	5914	577	0.56%
2026-04-09	9.640	9.660	-0.050	-0.51%	9.600	9.840	7684	745	0.73%
2026-04-08	9.540	9.710	0.350	3.74%	9.490	9.750	5801	559	0.55%
2026-04-07	9.270	9.360	0.060	0.65%	9.200	9.470	2883	270	0.28%
2026-04-03	9.600	9.300	-0.300	-3.13%	9.260	9.610	5696	534	0.54%
2026-04-02	9.520	9.600	0.010	0.10%	9.520	9.770	8496	818	0.81%
2026-04-01	9.660	9.590	0.110	1.16%	9.540	9.700	5921	568	0.57%
2026-03-31	9.710	9.480	-0.070	-0.73%	9.460	9.770	6013	578	0.57%
2026-03-30	9.740	9.550	-0.330	-3.34%	9.450	9.740	6517	621	0.62%
2026-03-27	9.640	9.880	0.230	2.38%	9.490	9.880	5923	574	0.57%
2026-03-26	9.800	9.650	-0.190	-1.93%	9.570	9.970	4821	471	0.46%
2026-03-25	9.800	9.840	0.050	0.51%	9.780	9.950	3890	383	0.37%
2026-03-24	9.750	9.790	0.240	2.51%	9.550	9.800	7030	681	0.68%
2026-03-23	9.960	9.550	-0.510	-5.07%	9.460	9.960	11026	1069	1.07%
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%