朗玛信息(300288)股票行情
朗玛信息(300288)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 | 15.77 | 16.23 | 0.55 | 3.51% | 15.72 | 16.30 | 198143 | 31821.51 | 7.72% | 74.00 |
| 2025-07-31 | 15.63 | 15.68 | 0.00 | 0.00% | 15.63 | 16.05 | 116740 | 18493.09 | 4.55% | 0.00 |
| 2025-07-30 | 15.79 | 15.68 | -0.22 | -1.38% | 15.54 | 15.97 | 113072 | 17799.00 | 4.41% | 0.00 |
| 2025-07-29 | 15.84 | 15.90 | -0.22 | -1.36% | 15.72 | 16.04 | 144341 | 22846.27 | 5.63% | 0.00 |
| 2025-07-28 | 16.68 | 16.12 | 0.14 | 0.88% | 15.98 | 16.98 | 277206 | 45192.34 | 10.80% | 0.00 |
| 2025-07-25 | 15.63 | 15.98 | 0.33 | 2.11% | 15.52 | 16.06 | 166282 | 26427.35 | 6.48% | 0.00 |
| 2025-07-24 | 15.50 | 15.65 | 0.15 | 0.97% | 15.40 | 15.66 | 99734 | 15491.52 | 3.89% | 0.00 |
| 2025-07-23 | 15.30 | 15.50 | 0.20 | 1.31% | 15.16 | 15.83 | 137403 | 21265.74 | 5.36% | 46.00 |
| 2025-07-22 | 15.47 | 15.30 | -0.17 | -1.10% | 15.25 | 15.60 | 78651 | 12101.58 | 3.07% | 0.00 |
| 2025-07-21 | 15.37 | 15.47 | 0.05 | 0.32% | 15.32 | 15.52 | 61991 | 9564.96 | 2.42% | 0.00 |
| 2025-07-18 | 15.50 | 15.42 | -0.06 | -0.39% | 15.37 | 15.68 | 68975 | 10669.77 | 2.69% | 0.00 |
| 2025-07-17 | 15.31 | 15.48 | 0.16 | 1.04% | 15.26 | 15.51 | 79387 | 12260.16 | 3.09% | 2.00 |
| 2025-07-16 | 15.40 | 15.32 | -0.08 | -0.52% | 15.21 | 15.53 | 69065 | 10608.54 | 2.69% | 0.00 |
| 2025-07-15 | 15.32 | 15.40 | 0.02 | 0.13% | 15.01 | 15.44 | 90167 | 13716.85 | 3.51% | 25.00 |
| 2025-07-14 | 15.45 | 15.38 | -0.09 | -0.58% | 15.24 | 15.59 | 77879 | 11937.43 | 3.04% | 0.00 |
| 2025-07-11 | 15.29 | 15.47 | 0.18 | 1.18% | 15.10 | 15.48 | 105400 | 16149.91 | 4.11% | 100.00 |
| 2025-07-10 | 15.10 | 15.29 | 0.11 | 0.72% | 15.06 | 15.43 | 94127 | 14385.89 | 3.67% | 0.00 |
| 2025-07-09 | 15.07 | 15.18 | 0.11 | 0.73% | 15.03 | 15.36 | 93351 | 14172.49 | 3.64% | 0.00 |
| 2025-07-08 | 14.98 | 15.07 | 0.18 | 1.21% | 14.83 | 15.09 | 56746 | 8536.13 | 2.21% | 0.00 |
| 2025-07-07 | 14.82 | 14.89 | -0.02 | -0.13% | 14.82 | 15.11 | 63854 | 9544.20 | 2.49% | 0.00 |
| 2025-07-04 | 15.02 | 14.91 | -0.17 | -1.13% | 14.87 | 15.16 | 79497 | 11926.84 | 3.10% | 6.00 |
| 2025-07-03 | 14.98 | 15.08 | 0.08 | 0.53% | 14.91 | 15.14 | 71091 | 10693.51 | 2.77% | 2.00 |
| 2025-07-02 | 15.24 | 15.00 | -0.43 | -2.79% | 14.88 | 15.28 | 129954 | 19533.91 | 5.07% | 6.00 |
| 2025-07-01 | 15.33 | 15.43 | 0.32 | 2.12% | 15.22 | 15.98 | 222425 | 34498.67 | 8.67% | 0.00 |
| 2025-06-30 | 15.00 | 15.11 | 0.08 | 0.53% | 14.88 | 15.15 | 96273 | 14520.65 | 3.75% | 11.00 |
| 2025-06-27 | 14.87 | 15.03 | 0.22 | 1.49% | 14.78 | 15.30 | 118751 | 17848.50 | 4.63% | 3.00 |
| 2025-06-26 | 14.72 | 14.81 | 0.10 | 0.68% | 14.65 | 15.39 | 153356 | 22924.82 | 5.98% | 0.00 |
| 2025-06-25 | 14.48 | 14.71 | 0.22 | 1.52% | 14.40 | 14.74 | 95096 | 13869.09 | 3.71% | 40.00 |
| 2025-06-24 | 14.16 | 14.49 | 0.35 | 2.48% | 14.15 | 14.49 | 74414 | 10700.71 | 2.90% | 1.00 |
| 2025-06-23 | 13.66 | 14.14 | 0.41 | 2.99% | 13.58 | 14.18 | 68351 | 9565.30 | 2.66% | 0.00 |
| 2025-06-20 | 14.04 | 13.74 | -0.32 | -2.28% | 13.67 | 14.11 | 53841 | 7451.16 | 2.10% | 0.00 |
| 2025-06-19 | 14.36 | 14.06 | -0.28 | -1.95% | 13.96 | 14.48 | 61325 | 8696.07 | 2.39% | 0.00 |
| 2025-06-18 | 14.43 | 14.34 | -0.14 | -0.97% | 14.23 | 14.53 | 51808 | 7428.42 | 2.02% | 0.00 |
| 2025-06-17 | 14.41 | 14.48 | 0.07 | 0.49% | 14.30 | 14.80 | 76590 | 11141.26 | 2.99% | 4.00 |
| 2025-06-16 | 14.04 | 14.41 | 0.28 | 1.98% | 14.04 | 14.48 | 70988 | 10199.01 | 2.77% | 11.00 |
| 2025-06-13 | 14.50 | 14.13 | -0.49 | -3.35% | 14.10 | 14.62 | 89558 | 12793.54 | 3.49% | 0.00 |
| 2025-06-12 | 14.40 | 14.62 | 0.16 | 1.11% | 14.28 | 14.80 | 89760 | 13100.48 | 3.50% | 0.00 |
| 2025-06-11 | 14.44 | 14.46 | -0.02 | -0.14% | 14.36 | 14.57 | 66494 | 9611.85 | 2.59% | 0.00 |
| 2025-06-10 | 14.59 | 14.48 | -0.12 | -0.82% | 14.20 | 14.69 | 90724 | 13121.03 | 3.54% | 0.00 |
| 2025-06-09 | 14.37 | 14.60 | 0.22 | 1.53% | 14.35 | 14.65 | 80763 | 11761.38 | 3.15% | 14.00 |
| 2025-06-06 | 14.43 | 14.38 | -0.06 | -0.42% | 14.24 | 14.48 | 55877 | 8012.02 | 2.18% | 0.00 |
| 2025-06-05 | 14.31 | 14.44 | 0.12 | 0.84% | 14.18 | 14.47 | 74304 | 10662.31 | 2.90% | 39.00 |
| 2025-06-04 | 14.35 | 14.32 | 0.02 | 0.14% | 14.18 | 14.39 | 57916 | 8285.40 | 2.26% | 0.00 |
| 2025-06-03 | 14.11 | 14.30 | 0.13 | 0.92% | 14.08 | 14.37 | 64187 | 9158.52 | 2.50% | 0.00 |
| 2025-05-30 | 14.34 | 14.17 | -0.20 | -1.39% | 14.13 | 14.38 | 72272 | 10283.63 | 2.82% | 0.00 |
| 2025-05-29 | 13.86 | 14.37 | 0.46 | 3.31% | 13.84 | 14.39 | 112262 | 15968.83 | 4.38% | 18.00 |
| 2025-05-28 | 14.30 | 13.91 | -0.35 | -2.45% | 13.81 | 14.32 | 95869 | 13411.03 | 3.74% | 0.00 |
| 2025-05-27 | 14.04 | 14.26 | 0.20 | 1.42% | 13.88 | 14.31 | 96875 | 13731.96 | 3.78% | 30.00 |
| 2025-05-26 | 13.87 | 14.06 | 0.13 | 0.93% | 13.81 | 14.10 | 82095 | 11472.66 | 3.20% | 0.00 |
| 2025-05-23 | 13.86 | 13.93 | 0.08 | 0.58% | 13.80 | 14.54 | 148264 | 21035.95 | 5.78% | 0.00 |
| 2025-05-22 | 13.98 | 13.85 | -0.20 | -1.42% | 13.77 | 14.12 | 46388 | 6451.86 | 1.81% | 0.00 |
| 2025-05-21 | 14.17 | 14.05 | -0.16 | -1.13% | 13.95 | 14.22 | 47432 | 6665.92 | 1.85% | 0.00 |
| 2025-05-20 | 14.00 | 14.21 | 0.15 | 1.07% | 13.91 | 14.24 | 60426 | 8543.11 | 2.36% | 25.00 |
| 2025-05-19 | 13.94 | 14.06 | 0.11 | 0.79% | 13.71 | 14.09 | 47027 | 6553.20 | 1.83% | 0.00 |
| 2025-05-16 | 13.83 | 13.95 | 0.06 | 0.43% | 13.74 | 14.01 | 43812 | 6105.30 | 1.71% | 0.00 |
| 2025-05-15 | 14.17 | 13.89 | -0.33 | -2.32% | 13.82 | 14.22 | 71342 | 9945.97 | 2.78% | 0.00 |
| 2025-05-14 | 14.13 | 14.22 | 0.05 | 0.35% | 14.08 | 14.50 | 106156 | 15094.54 | 4.14% | 0.00 |
| 2025-05-13 | 14.36 | 14.17 | 0.00 | 0.00% | 14.10 | 14.40 | 62206 | 8860.21 | 2.42% | 0.00 |
| 2025-05-12 | 14.17 | 14.17 | 0.23 | 1.65% | 14.00 | 14.22 | 51143 | 7221.36 | 1.99% | 0.00 |
| 2025-05-09 | 14.23 | 13.94 | -0.36 | -2.52% | 13.92 | 14.27 | 65515 | 9190.39 | 2.55% | 0.00 |
| 2025-05-08 | 14.03 | 14.30 | 0.26 | 1.85% | 13.94 | 14.36 | 77822 | 11065.79 | 3.03% | 0.00 |
| 2025-05-07 | 14.31 | 14.04 | -0.10 | -0.71% | 13.90 | 14.42 | 98910 | 13973.12 | 3.86% | 0.00 |
| 2025-05-06 | 13.85 | 14.14 | 0.40 | 2.91% | 13.80 | 14.14 | 83157 | 11654.27 | 3.24% | 0.00 |
| 2025-04-30 | 13.55 | 13.74 | 0.28 | 2.08% | 13.43 | 13.77 | 78891 | 10794.81 | 3.07% | 0.00 |
| 2025-04-29 | 13.10 | 13.46 | 0.37 | 2.83% | 12.91 | 13.50 | 91455 | 12219.55 | 3.56% | 0.00 |
| 2025-04-28 | 13.27 | 13.09 | -0.19 | -1.43% | 13.06 | 13.55 | 85901 | 11351.23 | 3.35% | 0.00 |
| 2025-04-25 | 13.26 | 13.28 | 0.26 | 2.00% | 13.24 | 14.09 | 167927 | 22769.54 | 6.55% | 0.00 |
| 2025-04-24 | 13.37 | 13.02 | -0.48 | -3.56% | 12.91 | 13.49 | 100715 | 13206.25 | 3.93% | 0.00 |
| 2025-04-23 | 13.45 | 13.50 | 0.12 | 0.90% | 13.42 | 13.65 | 58310 | 7888.26 | 2.27% | 0.00 |
| 2025-04-22 | 13.50 | 13.38 | -0.17 | -1.25% | 13.34 | 13.62 | 50885 | 6837.70 | 1.98% | 0.00 |
| 2025-04-21 | 13.21 | 13.55 | 0.34 | 2.57% | 13.15 | 13.55 | 54725 | 7348.54 | 2.13% | 0.00 |
| 2025-04-18 | 13.20 | 13.21 | -0.01 | -0.08% | 13.06 | 13.31 | 38439 | 5064.96 | 1.50% | 0.00 |
| 2025-04-17 | 13.05 | 13.22 | 0.10 | 0.76% | 13.01 | 13.36 | 54736 | 7239.81 | 2.13% | 0.00 |
| 2025-04-16 | 13.28 | 13.12 | -0.23 | -1.72% | 12.80 | 13.36 | 71171 | 9320.32 | 2.77% | 0.00 |
| 2025-04-15 | 13.42 | 13.35 | -0.04 | -0.30% | 13.23 | 13.49 | 48643 | 6483.03 | 1.90% | 0.00 |
| 2025-04-14 | 13.46 | 13.39 | 0.15 | 1.13% | 13.34 | 13.59 | 72035 | 9706.31 | 2.81% | 0.00 |
| 2025-04-11 | 13.12 | 13.24 | 0.01 | 0.08% | 13.04 | 13.44 | 75740 | 10050.13 | 2.95% | 0.00 |
| 2025-04-10 | 13.08 | 13.23 | 0.39 | 3.04% | 13.08 | 13.49 | 95327 | 12673.35 | 3.72% | 0.00 |
| 2025-04-09 | 12.20 | 12.84 | 0.49 | 3.97% | 11.28 | 12.93 | 122568 | 15027.19 | 4.78% | 0.00 |
| 2025-04-08 | 12.27 | 12.35 | 0.38 | 3.17% | 11.93 | 12.93 | 120076 | 14910.92 | 4.68% | 0.00 |
深证大盘股票行情在线 K线走势图
