朗科科技(300042)股票行情
朗科科技(300042)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 24.11 | 23.80 | -0.30 | -1.24% | 23.55 | 24.24 | 86544 | 20628.94 | 4.32% | 9.00 |
| 2025-07-31 | 24.20 | 24.10 | -0.19 | -0.78% | 23.89 | 24.73 | 100620 | 24526.58 | 5.02% | 12.00 |
| 2025-07-30 | 24.92 | 24.29 | -0.62 | -2.49% | 24.12 | 24.93 | 99433 | 24347.90 | 4.96% | 0.00 |
| 2025-07-29 | 24.44 | 24.91 | 0.23 | 0.93% | 24.30 | 24.94 | 122844 | 30294.26 | 6.13% | 8.00 |
| 2025-07-28 | 25.31 | 24.68 | -0.21 | -0.84% | 24.57 | 25.49 | 118647 | 29463.15 | 5.92% | 5.00 |
| 2025-07-25 | 24.69 | 24.89 | 0.49 | 2.01% | 24.42 | 25.31 | 159290 | 39462.72 | 7.95% | 0.00 |
| 2025-07-24 | 24.11 | 24.40 | 0.30 | 1.24% | 24.11 | 24.43 | 79506 | 19305.18 | 3.97% | 18.00 |
| 2025-07-23 | 24.39 | 24.10 | -0.39 | -1.59% | 24.02 | 24.62 | 94956 | 23048.86 | 4.74% | 14.00 |
| 2025-07-22 | 24.54 | 24.49 | -0.13 | -0.53% | 24.30 | 24.71 | 118765 | 29028.66 | 5.93% | 3.00 |
| 2025-07-21 | 24.40 | 24.62 | -0.35 | -1.40% | 24.32 | 24.96 | 157909 | 38883.68 | 7.88% | 0.00 |
| 2025-07-18 | 24.00 | 24.97 | 1.14 | 4.78% | 23.60 | 25.50 | 303657 | 75135.59 | 15.15% | 65.00 |
| 2025-07-17 | 23.51 | 23.83 | 0.31 | 1.32% | 23.30 | 24.09 | 92975 | 22019.03 | 4.64% | 0.00 |
| 2025-07-16 | 23.58 | 23.52 | -0.08 | -0.34% | 23.45 | 24.12 | 87058 | 20709.65 | 4.34% | 4.00 |
| 2025-07-15 | 23.63 | 23.60 | -0.06 | -0.25% | 23.11 | 23.73 | 79484 | 18637.81 | 3.97% | 0.00 |
| 2025-07-14 | 23.69 | 23.66 | -0.07 | -0.29% | 23.40 | 23.75 | 56305 | 13272.78 | 2.81% | 0.00 |
| 2025-07-11 | 23.38 | 23.73 | 0.42 | 1.80% | 22.96 | 23.82 | 92885 | 21820.72 | 4.64% | 5.00 |
| 2025-07-10 | 23.71 | 23.31 | -0.40 | -1.69% | 23.24 | 23.72 | 77633 | 18163.13 | 3.87% | 21.00 |
| 2025-07-09 | 24.08 | 23.71 | -0.51 | -2.11% | 23.63 | 24.18 | 92510 | 22085.23 | 4.62% | 0.00 |
| 2025-07-08 | 23.75 | 24.22 | 0.67 | 2.85% | 23.60 | 24.26 | 102301 | 24552.43 | 5.11% | 7.00 |
| 2025-07-07 | 23.50 | 23.55 | -0.22 | -0.93% | 23.36 | 23.77 | 59580 | 14023.11 | 2.97% | 0.00 |
| 2025-07-04 | 24.44 | 23.77 | -0.40 | -1.65% | 23.60 | 24.48 | 107245 | 25644.79 | 5.35% | 0.00 |
| 2025-07-03 | 23.72 | 24.17 | 0.42 | 1.77% | 23.72 | 24.65 | 134276 | 32524.34 | 6.70% | 0.00 |
| 2025-07-02 | 24.02 | 23.75 | -0.61 | -2.50% | 23.52 | 24.16 | 122962 | 29183.93 | 6.14% | 10.00 |
| 2025-07-01 | 24.76 | 24.36 | -0.38 | -1.54% | 24.30 | 25.10 | 170186 | 41862.39 | 8.49% | 0.00 |
| 2025-06-30 | 25.77 | 24.74 | -0.11 | -0.44% | 24.46 | 25.98 | 238511 | 59719.18 | 11.90% | 4.00 |
| 2025-06-27 | 24.59 | 24.85 | 0.41 | 1.68% | 24.20 | 25.20 | 190158 | 47053.73 | 9.49% | 20.00 |
| 2025-06-26 | 24.80 | 24.44 | -0.55 | -2.20% | 24.39 | 25.01 | 164294 | 40523.82 | 8.20% | 0.00 |
| 2025-06-25 | 24.67 | 24.99 | 0.40 | 1.63% | 24.44 | 25.20 | 233664 | 58056.03 | 11.66% | 0.00 |
| 2025-06-24 | 24.48 | 24.59 | 0.33 | 1.36% | 23.99 | 24.95 | 229038 | 55794.13 | 11.43% | 9.00 |
| 2025-06-23 | 22.75 | 24.26 | 1.26 | 5.48% | 22.68 | 25.00 | 214904 | 51891.14 | 10.72% | 6.00 |
| 2025-06-20 | 23.22 | 23.00 | -0.11 | -0.48% | 22.68 | 23.65 | 125026 | 28906.50 | 6.24% | 0.00 |
| 2025-06-19 | 23.51 | 23.11 | -0.58 | -2.45% | 22.92 | 23.75 | 154391 | 36051.64 | 7.70% | 0.00 |
| 2025-06-18 | 22.43 | 23.69 | 1.09 | 4.82% | 22.43 | 24.10 | 262099 | 61706.02 | 13.08% | 3.00 |
| 2025-06-17 | 21.80 | 22.60 | 0.67 | 3.06% | 21.80 | 23.03 | 137341 | 30793.89 | 6.85% | 10.00 |
| 2025-06-16 | 21.37 | 21.93 | 0.38 | 1.76% | 21.37 | 22.07 | 63250 | 13851.92 | 3.16% | 6.00 |
| 2025-06-13 | 22.41 | 21.55 | -0.92 | -4.09% | 21.50 | 22.44 | 87658 | 19161.26 | 4.37% | 0.00 |
| 2025-06-12 | 22.31 | 22.47 | 0.03 | 0.13% | 22.25 | 23.07 | 81918 | 18581.20 | 4.09% | 0.00 |
| 2025-06-11 | 22.33 | 22.44 | 0.12 | 0.54% | 22.30 | 22.79 | 54940 | 12374.79 | 2.74% | 0.00 |
| 2025-06-10 | 22.72 | 22.32 | -0.40 | -1.76% | 21.88 | 22.87 | 76863 | 17118.17 | 3.84% | 0.00 |
| 2025-06-09 | 22.58 | 22.72 | 0.21 | 0.93% | 22.58 | 22.88 | 65614 | 14899.33 | 3.27% | 0.00 |
| 2025-06-06 | 22.46 | 22.51 | -0.04 | -0.18% | 22.30 | 23.07 | 104468 | 23663.73 | 5.21% | 0.00 |
| 2025-06-05 | 21.85 | 22.55 | 0.75 | 3.44% | 21.64 | 22.59 | 105048 | 23226.73 | 5.24% | 4.00 |
| 2025-06-04 | 21.60 | 21.80 | -0.26 | -1.18% | 21.54 | 21.99 | 74170 | 16155.59 | 3.70% | 2.00 |
| 2025-06-03 | 21.86 | 22.06 | 0.02 | 0.09% | 21.81 | 22.35 | 38100 | 8425.48 | 1.90% | 0.00 |
| 2025-05-30 | 22.70 | 22.04 | -0.83 | -3.63% | 21.90 | 22.79 | 78884 | 17534.31 | 3.94% | 0.00 |
| 2025-05-29 | 22.16 | 22.87 | 0.73 | 3.30% | 22.15 | 23.05 | 73892 | 16760.62 | 3.69% | 7.00 |
| 2025-05-28 | 22.40 | 22.14 | -0.27 | -1.20% | 22.01 | 22.60 | 52238 | 11612.24 | 2.61% | 0.00 |
| 2025-05-27 | 22.62 | 22.41 | -0.33 | -1.45% | 22.28 | 22.72 | 48695 | 10916.53 | 2.43% | 0.00 |
| 2025-05-26 | 22.39 | 22.74 | 0.47 | 2.11% | 22.27 | 22.80 | 69386 | 15652.13 | 3.46% | 0.00 |
| 2025-05-23 | 23.03 | 22.27 | -0.93 | -4.01% | 22.22 | 23.24 | 100335 | 22780.28 | 5.01% | 0.00 |
| 2025-05-22 | 23.48 | 23.20 | -0.49 | -2.07% | 23.17 | 23.90 | 69949 | 16422.27 | 3.49% | 9.00 |
| 2025-05-21 | 24.42 | 23.69 | -1.05 | -4.24% | 23.66 | 24.55 | 104235 | 24903.58 | 5.20% | 2.00 |
| 2025-05-20 | 25.89 | 24.74 | 0.14 | 0.57% | 24.32 | 26.00 | 147413 | 36725.50 | 7.36% | 3.00 |
| 2025-05-19 | 24.13 | 24.60 | 0.50 | 2.07% | 23.59 | 24.80 | 99224 | 23973.62 | 4.95% | 6.00 |
| 2025-05-16 | 24.03 | 24.10 | -0.25 | -1.03% | 23.90 | 24.49 | 69487 | 16836.45 | 3.47% | 0.00 |
| 2025-05-15 | 25.40 | 24.35 | -1.19 | -4.66% | 24.16 | 25.54 | 108203 | 26621.47 | 5.40% | 1.00 |
| 2025-05-14 | 25.00 | 25.54 | 0.55 | 2.20% | 24.96 | 26.10 | 134935 | 34376.41 | 6.73% | 16.00 |
| 2025-05-13 | 25.69 | 24.99 | -0.31 | -1.23% | 24.91 | 25.95 | 80258 | 20379.23 | 4.01% | 0.00 |
| 2025-05-12 | 25.03 | 25.30 | 0.57 | 2.30% | 24.89 | 25.39 | 86436 | 21778.00 | 4.31% | 2.00 |
| 2025-05-09 | 25.89 | 24.73 | -1.16 | -4.48% | 24.66 | 25.89 | 113493 | 28359.40 | 5.66% | 0.00 |
| 2025-05-08 | 25.53 | 25.89 | 0.11 | 0.43% | 25.50 | 26.08 | 125913 | 32488.58 | 6.28% | 10.00 |
| 2025-05-07 | 26.45 | 25.78 | -0.34 | -1.30% | 25.46 | 26.80 | 131707 | 34322.31 | 6.57% | 0.00 |
| 2025-05-06 | 25.40 | 26.12 | 1.03 | 4.11% | 25.36 | 26.42 | 158264 | 41054.70 | 7.90% | 5.00 |
| 2025-04-30 | 24.30 | 25.09 | 1.02 | 4.24% | 23.92 | 25.27 | 172723 | 42930.13 | 8.62% | 18.00 |
| 2025-04-29 | 23.90 | 24.07 | 0.05 | 0.21% | 23.45 | 24.85 | 122946 | 29722.83 | 6.14% | 17.00 |
| 2025-04-28 | 24.49 | 24.02 | 0.06 | 0.25% | 23.91 | 25.12 | 137781 | 33824.88 | 6.88% | 0.00 |
| 2025-04-25 | 23.79 | 23.96 | 0.35 | 1.48% | 23.45 | 24.74 | 97643 | 23555.14 | 4.87% | 4.00 |
| 2025-04-24 | 24.81 | 23.61 | -1.14 | -4.61% | 23.46 | 24.90 | 96900 | 23200.80 | 4.84% | 1.00 |
| 2025-04-23 | 24.95 | 24.75 | 0.13 | 0.53% | 24.61 | 25.35 | 85833 | 21367.18 | 4.28% | 0.00 |
| 2025-04-22 | 25.20 | 24.62 | -0.77 | -3.03% | 24.38 | 25.50 | 119661 | 29676.09 | 5.97% | 0.00 |
| 2025-04-21 | 23.32 | 25.39 | 1.74 | 7.36% | 23.28 | 25.83 | 161193 | 39653.29 | 8.04% | 1.00 |
| 2025-04-18 | 23.51 | 23.65 | 0.14 | 0.60% | 23.08 | 24.18 | 78143 | 18373.46 | 3.90% | 4.00 |
| 2025-04-17 | 23.60 | 23.51 | -0.30 | -1.26% | 23.48 | 24.47 | 77262 | 18504.07 | 3.86% | 0.00 |
| 2025-04-16 | 24.50 | 23.81 | -0.80 | -3.25% | 23.32 | 24.75 | 102061 | 24435.61 | 5.09% | 15.00 |
| 2025-04-15 | 25.03 | 24.61 | -0.41 | -1.64% | 24.45 | 25.68 | 108566 | 27077.66 | 5.42% | 20.00 |
| 2025-04-14 | 25.33 | 25.02 | 0.06 | 0.24% | 24.80 | 25.94 | 132555 | 33290.63 | 6.62% | 3.00 |
| 2025-04-11 | 23.99 | 24.96 | 0.90 | 3.74% | 23.76 | 25.40 | 159853 | 39669.29 | 7.98% | 0.00 |
| 2025-04-10 | 23.46 | 24.06 | 1.29 | 5.67% | 23.22 | 25.41 | 213061 | 52076.56 | 10.63% | 0.00 |
| 2025-04-09 | 21.21 | 22.77 | 0.78 | 3.55% | 19.20 | 23.16 | 201314 | 43252.73 | 10.05% | 11.00 |
| 2025-04-08 | 22.32 | 21.99 | -0.06 | -0.27% | 20.90 | 23.05 | 178453 | 39244.75 | 8.90% | 10.00 |
深证大盘股票行情在线 K线走势图
