当前位置: 爱股网 > 股票行情 > 朗玛信息(300288)股票行情

朗玛信息(300288)股票行情

朗玛信息(300288)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	12.55	12.37	-0.24	-1.90%	12.32	12.81	40797	5105.16	1.59%	0.00
2026-03-25	12.58	12.61	0.07	0.56%	12.50	12.71	37814	4769.76	1.47%	0.00
2026-03-24	12.31	12.54	0.48	3.98%	12.10	12.55	53644	6625.36	2.09%	0.00
2026-03-23	12.61	12.06	-0.80	-6.22%	12.01	12.80	70295	8688.67	2.74%	0.00
2026-03-20	13.57	12.86	-0.68	-5.02%	12.86	13.63	73972	9705.66	2.88%	0.00
2026-03-19	13.55	13.54	-0.19	-1.38%	13.46	13.68	32070	4347.32	1.25%	0.00
2026-03-18	13.38	13.73	0.37	2.77%	13.38	13.77	46850	6380.90	1.83%	0.00
2026-03-17	13.79	13.36	-0.36	-2.62%	13.35	13.82	34357	4660.50	1.34%	0.00
2026-03-16	13.55	13.72	0.17	1.25%	13.45	13.72	37209	5058.82	1.45%	0.00
2026-03-13	13.60	13.55	-0.05	-0.37%	13.41	13.73	39784	5396.96	1.55%	0.00
2026-03-12	13.73	13.60	-0.18	-1.31%	13.56	13.83	34755	4753.21	1.35%	0.00
2026-03-11	13.91	13.78	-0.14	-1.01%	13.73	13.93	47375	6545.20	1.85%	0.00
2026-03-10	13.88	13.92	0.19	1.38%	13.78	14.13	58141	8104.33	2.27%	0.00
2026-03-09	13.56	13.73	0.00	0.00%	13.40	13.76	51353	6966.84	2.00%	0.00
2026-03-06	13.31	13.73	0.32	2.39%	13.30	13.88	54859	7514.79	2.14%	5.00
2026-03-05	13.29	13.41	0.30	2.29%	13.29	13.57	54758	7349.40	2.13%	0.00
2026-03-04	13.00	13.11	-0.10	-0.76%	12.98	13.31	61734	8104.56	2.41%	0.00
2026-03-03	13.79	13.21	-0.57	-4.14%	13.18	13.90	77748	10489.07	3.03%	0.00
2026-03-02	14.40	13.78	-0.89	-6.07%	13.73	14.44	130246	18189.54	5.08%	0.00
2026-02-27	14.24	14.67	0.37	2.59%	14.22	14.67	79099	11483.54	3.08%	0.00
2026-02-26	14.46	14.30	-0.15	-1.04%	14.24	14.51	63818	9149.50	2.49%	0.00
2026-02-25	14.49	14.45	0.02	0.14%	14.39	14.70	66436	9662.94	2.59%	0.00
2026-02-24	14.76	14.43	-0.18	-1.23%	14.30	14.80	70539	10186.76	2.75%	0.00
2026-02-13	14.61	14.61	-0.12	-0.81%	14.59	14.90	63217	9315.28	2.46%	0.00
2026-02-12	14.84	14.73	-0.02	-0.14%	14.51	14.85	65167	9574.28	2.54%	0.00
2026-02-11	14.92	14.75	-0.17	-1.14%	14.70	14.92	64749	9562.11	2.52%	0.00
2026-02-10	14.62	14.92	0.30	2.05%	14.60	15.05	117182	17416.00	4.57%	0.00
2026-02-09	14.27	14.62	0.53	3.76%	14.26	14.66	86257	12505.76	3.36%	1.00
2026-02-06	14.13	14.09	-0.12	-0.84%	14.01	14.30	55654	7878.73	2.17%	0.00
2026-02-05	14.21	14.21	-0.11	-0.77%	14.15	14.37	47099	6718.94	1.84%	0.00
2026-02-04	14.50	14.32	-0.25	-1.72%	14.13	14.53	75619	10809.27	2.95%	0.00
2026-02-03	14.40	14.57	0.31	2.17%	14.23	14.58	99488	14348.96	3.88%	0.00
2026-02-02	14.36	14.26	0.16	1.13%	14.19	14.75	108258	15626.66	4.22%	0.00
2026-01-30	14.48	14.10	-0.43	-2.96%	14.09	14.50	93967	13365.04	3.66%	0.00
2026-01-29	14.43	14.53	0.13	0.90%	14.10	14.98	123755	18132.14	4.82%	0.00
2026-01-28	14.63	14.40	-0.24	-1.64%	14.38	14.78	65082	9459.00	2.54%	0.00
2026-01-27	14.66	14.64	-0.13	-0.88%	14.35	14.82	78647	11410.64	3.07%	0.00
2026-01-26	15.09	14.77	-0.31	-2.06%	14.56	15.12	105792	15587.12	4.12%	0.00
2026-01-23	14.87	15.08	0.24	1.62%	14.73	15.17	96704	14503.12	3.77%	0.00
2026-01-22	14.72	14.84	0.18	1.23%	14.56	15.17	93736	13936.13	3.65%	0.00
2026-01-21	14.50	14.66	0.04	0.27%	14.42	14.88	95125	13958.78	3.71%	3.00
2026-01-20	14.70	14.62	-0.05	-0.34%	14.45	14.84	99322	14525.83	3.87%	0.00
2026-01-19	14.84	14.67	-0.33	-2.20%	14.58	14.91	113952	16770.11	4.44%	0.00
2026-01-16	15.47	15.00	-0.62	-3.97%	14.78	15.57	177308	26693.70	6.91%	0.00
2026-01-15	15.92	15.62	-0.49	-3.04%	15.43	16.09	218118	34230.11	8.50%	0.00
2026-01-14	15.88	16.11	0.23	1.45%	15.58	16.56	404529	65476.61	15.77%	3.00
2026-01-13	16.06	15.88	0.03	0.19%	15.71	17.31	462285	75730.29	18.02%	0.00
2026-01-12	15.50	15.85	0.71	4.69%	15.18	16.00	320504	50160.63	12.49%	25.00
2026-01-09	14.40	15.14	1.11	7.91%	14.40	15.50	303172	45557.37	11.82%	0.00
2026-01-08	13.69	14.03	0.33	2.41%	13.66	14.12	72923	10177.01	2.84%	0.00
2026-01-07	13.78	13.70	-0.13	-0.94%	13.65	13.92	46514	6401.87	1.81%	0.00
2026-01-06	13.86	13.83	-0.03	-0.22%	13.73	14.00	54707	7567.31	2.13%	0.00
2026-01-05	13.49	13.86	0.40	2.97%	13.46	13.86	63074	8662.26	2.46%	0.00
2025-12-31	13.26	13.46	0.20	1.51%	13.26	13.55	40447	5430.28	1.58%	0.00
2025-12-30	13.23	13.26	0.02	0.15%	13.18	13.42	34262	4554.77	1.34%	0.00
2025-12-29	13.32	13.24	-0.12	-0.90%	13.20	13.37	36045	4779.16	1.40%	0.00
2025-12-26	13.48	13.36	-0.17	-1.26%	13.28	13.57	35504	4773.72	1.38%	0.00
2025-12-25	13.39	13.53	0.13	0.97%	13.36	13.53	28842	3878.70	1.12%	0.00
2025-12-24	13.27	13.40	0.16	1.21%	13.27	13.47	28761	3846.35	1.12%	0.00
2025-12-23	13.46	13.24	-0.23	-1.71%	13.20	13.49	36317	4827.95	1.42%	0.00
2025-12-22	13.59	13.47	-0.09	-0.66%	13.46	13.65	42021	5684.36	1.64%	0.00
2025-12-19	13.70	13.56	-0.16	-1.17%	13.51	13.72	45910	6244.70	1.79%	0.00
2025-12-18	13.20	13.72	0.46	3.47%	13.06	13.90	89563	12208.32	3.49%	0.00
2025-12-17	12.96	13.26	0.29	2.24%	12.96	13.63	56914	7528.51	2.22%	0.00
2025-12-16	13.20	12.97	-0.23	-1.74%	12.84	13.27	46472	6028.88	1.81%	0.00
2025-12-15	13.35	13.20	-0.28	-2.08%	13.20	13.48	41694	5552.48	1.63%	2.00
2025-12-12	13.42	13.48	0.00	0.00%	13.38	13.61	33734	4558.74	1.31%	0.00
2025-12-11	13.93	13.48	-0.47	-3.37%	13.48	13.94	56317	7679.28	2.20%	0.00
2025-12-10	14.00	13.95	-0.06	-0.43%	13.76	14.02	43671	6055.55	1.70%	5.00
2025-12-09	14.06	14.01	-0.16	-1.13%	14.00	14.27	40158	5669.67	1.57%	0.00
2025-12-08	14.15	14.17	0.03	0.21%	14.14	14.39	52709	7518.74	2.05%	23.00
2025-12-05	13.97	14.14	0.17	1.22%	13.75	14.18	50922	7125.96	1.98%	0.00
2025-12-04	14.70	13.97	-0.73	-4.97%	13.97	14.75	90693	12907.15	3.53%	10.00
2025-12-03	15.00	14.70	-0.39	-2.58%	14.60	15.00	90679	13374.19	3.53%	0.00
2025-12-02	14.80	15.09	0.21	1.41%	14.57	15.30	132959	19880.62	5.18%	14.00
2025-12-01	14.64	14.88	0.20	1.36%	14.52	14.89	80390	11872.75	3.13%	0.10
2025-11-28	14.79	14.68	-0.04	-0.27%	14.55	14.83	63698	9332.42	2.48%	102.00
2025-11-27	14.93	14.72	-0.28	-1.87%	14.70	14.98	77159	11432.83	3.01%	0.00
2025-11-26	14.97	15.00	-0.08	-0.53%	14.86	15.44	129729	19648.25	5.06%	0.00
2025-11-25	15.07	15.08	-0.02	-0.13%	14.96	15.30	143949	21804.63	5.61%	8.00

深证大盘股票行情在线 K线走势图

朗玛信息(300288)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58