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 |
|---|
| 2025-06-16 | 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 |
| 2025-04-07 | 24.40 | 22.05 | -5.51 | -19.99% | 22.05 | 25.68 | 173946 | 40762.92 | 8.68% | 3.00 |
| 2025-04-03 | 26.83 | 27.56 | 0.34 | 1.25% | 26.62 | 28.55 | 229452 | 62889.15 | 11.45% | 42.00 |
| 2025-04-02 | 25.79 | 27.22 | 1.53 | 5.96% | 25.60 | 27.40 | 251213 | 67650.48 | 12.54% | 4.00 |
| 2025-04-01 | 26.88 | 25.69 | -1.11 | -4.14% | 25.68 | 26.98 | 148610 | 38977.60 | 7.42% | 0.00 |
| 2025-03-31 | 26.01 | 26.80 | 0.33 | 1.25% | 24.98 | 26.95 | 181071 | 46763.12 | 9.04% | 4.00 |
| 2025-03-28 | 26.32 | 26.47 | -0.03 | -0.11% | 26.30 | 27.28 | 118899 | 31661.02 | 5.93% | 10.00 |
| 2025-03-27 | 26.81 | 26.50 | -0.30 | -1.12% | 26.50 | 27.77 | 153322 | 41481.91 | 7.65% | 30.00 |
| 2025-03-26 | 27.23 | 26.80 | -0.17 | -0.63% | 26.57 | 27.50 | 157337 | 42429.21 | 7.85% | 0.00 |
| 2025-03-25 | 29.38 | 26.97 | -2.43 | -8.27% | 26.95 | 29.46 | 221684 | 61699.15 | 11.06% | 17.00 |
| 2025-03-24 | 29.89 | 29.40 | -0.26 | -0.88% | 28.40 | 31.08 | 202523 | 60037.11 | 10.11% | 10.00 |
| 2025-03-21 | 30.82 | 29.66 | -1.59 | -5.09% | 29.66 | 31.35 | 205985 | 62443.09 | 10.28% | 84.00 |
| 2025-03-20 | 30.89 | 31.25 | -0.27 | -0.86% | 30.72 | 32.35 | 248987 | 78526.67 | 12.42% | 63.00 |
| 2025-03-19 | 32.05 | 31.52 | -2.33 | -6.88% | 30.74 | 32.69 | 353962 | 111624.16 | 17.66% | 19.00 |
| 2025-03-18 | 36.70 | 33.85 | -2.88 | -7.84% | 33.78 | 37.27 | 409784 | 143207.14 | 20.45% | 14.00 |
| 2025-03-17 | 36.80 | 36.73 | -0.59 | -1.58% | 35.90 | 38.06 | 300218 | 110289.10 | 14.98% | 4.00 |
| 2025-03-14 | 35.43 | 37.32 | 2.52 | 7.24% | 34.25 | 37.66 | 481303 | 172025.34 | 24.02% | 2.00 |
| 2025-03-13 | 37.00 | 34.80 | -3.59 | -9.35% | 33.48 | 37.14 | 521976 | 182486.97 | 26.05% | 15.00 |
| 2025-03-12 | 34.00 | 38.39 | 6.40 | 20.01% | 34.00 | 38.39 | 523396 | 190886.25 | 26.12% | 36.00 |
| 2025-03-11 | 28.00 | 31.99 | 3.22 | 11.19% | 27.78 | 32.02 | 466204 | 142171.97 | 23.26% | 14.00 |
| 2025-03-10 | 28.70 | 28.77 | -0.34 | -1.17% | 28.00 | 30.14 | 255054 | 74233.57 | 12.73% | 10.00 |
| 2025-03-07 | 28.00 | 29.11 | 0.63 | 2.21% | 27.87 | 30.12 | 372003 | 107583.66 | 18.56% | 6.00 |
| 2025-03-06 | 27.87 | 28.48 | 0.15 | 0.53% | 27.87 | 29.70 | 398417 | 114078.39 | 19.88% | 26.00 |
| 2025-03-05 | 29.40 | 28.33 | -1.87 | -6.19% | 27.80 | 30.47 | 499800 | 143875.36 | 24.94% | 32.00 |
| 2025-03-04 | 24.60 | 30.20 | 5.03 | 19.98% | 23.75 | 30.20 | 556139 | 151450.67 | 27.75% | 47.00 |
| 2025-03-03 | 26.24 | 25.17 | -0.77 | -2.97% | 24.86 | 26.46 | 207764 | 53069.44 | 10.37% | 6.00 |
| 2025-02-28 | 25.67 | 25.94 | -0.19 | -0.73% | 24.78 | 27.30 | 310945 | 81575.89 | 15.52% | 0.00 |
| 2025-02-27 | 26.22 | 26.13 | 0.39 | 1.52% | 24.69 | 26.70 | 222835 | 57404.64 | 11.12% | 45.00 |
| 2025-02-26 | 25.92 | 25.74 | -0.17 | -0.66% | 24.67 | 26.23 | 229751 | 58309.71 | 11.46% | 0.00 |
| 2025-02-25 | 25.65 | 25.91 | -0.50 | -1.89% | 25.20 | 27.37 | 320022 | 84321.90 | 15.97% | 2.00 |
| 2025-02-24 | 24.63 | 26.41 | 1.76 | 7.14% | 24.29 | 27.68 | 381980 | 99211.06 | 19.06% | 0.00 |
| 2025-02-21 | 22.74 | 24.65 | 1.55 | 6.71% | 22.30 | 25.35 | 353762 | 84850.01 | 17.65% | 5.00 |
| 2025-02-20 | 22.65 | 23.10 | 0.87 | 3.91% | 22.30 | 23.15 | 188816 | 43049.85 | 9.42% | 13.00 |
| 2025-02-19 | 21.76 | 22.23 | 0.32 | 1.46% | 21.76 | 22.80 | 102818 | 22918.99 | 5.13% | 0.00 |
| 2025-02-18 | 22.72 | 21.91 | -1.09 | -4.74% | 21.62 | 23.09 | 154052 | 34391.28 | 7.69% | 0.00 |
深证大盘股票行情在线 K线走势图
