朗新集团(300682)股票行情
朗新集团(300682)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 | 20.34 | 19.66 | -0.73 | -3.58% | 19.42 | 20.50 | 335580 | 66257.95 | 3.25% | 0.00 |
| 2025-07-31 | 20.50 | 20.39 | -0.20 | -0.97% | 20.12 | 20.99 | 248560 | 51095.09 | 2.40% | 10.00 |
| 2025-07-30 | 21.50 | 20.59 | -1.29 | -5.90% | 20.50 | 21.75 | 444074 | 93477.15 | 4.29% | 0.00 |
| 2025-07-29 | 21.12 | 21.88 | 0.77 | 3.65% | 20.42 | 21.88 | 505052 | 107422.88 | 4.88% | 4.00 |
| 2025-07-28 | 20.59 | 21.11 | 0.55 | 2.68% | 20.53 | 21.40 | 316745 | 66734.40 | 3.06% | 0.00 |
| 2025-07-25 | 20.83 | 20.56 | -0.21 | -1.01% | 20.41 | 21.25 | 315689 | 65651.77 | 3.05% | 0.00 |
| 2025-07-24 | 20.00 | 20.77 | 0.54 | 2.67% | 20.00 | 20.88 | 331406 | 68251.51 | 3.20% | 2.00 |
| 2025-07-23 | 20.86 | 20.23 | -0.95 | -4.49% | 19.90 | 20.93 | 418373 | 85040.02 | 4.05% | 0.00 |
| 2025-07-22 | 20.51 | 21.18 | 0.48 | 2.32% | 20.26 | 21.38 | 375342 | 78693.61 | 3.63% | 0.00 |
| 2025-07-21 | 21.00 | 20.70 | -0.20 | -0.96% | 20.45 | 21.49 | 322700 | 67680.02 | 3.12% | 9.00 |
| 2025-07-18 | 20.68 | 20.90 | 0.30 | 1.46% | 20.60 | 21.55 | 381652 | 80557.65 | 3.69% | 10.00 |
| 2025-07-17 | 21.33 | 20.60 | -0.10 | -0.48% | 20.55 | 21.50 | 325868 | 68071.27 | 3.15% | 3.00 |
| 2025-07-16 | 20.68 | 20.70 | -0.20 | -0.96% | 20.20 | 21.12 | 237891 | 49077.07 | 2.30% | 0.00 |
| 2025-07-15 | 21.10 | 20.90 | 0.12 | 0.58% | 20.53 | 21.11 | 241333 | 50184.85 | 2.33% | 20.00 |
| 2025-07-14 | 21.11 | 20.78 | -0.42 | -1.98% | 20.41 | 21.30 | 321128 | 66402.36 | 3.11% | 0.00 |
| 2025-07-11 | 21.00 | 21.20 | 0.45 | 2.17% | 20.72 | 21.57 | 452986 | 96079.44 | 4.38% | 0.00 |
| 2025-07-10 | 21.40 | 20.75 | -0.95 | -4.38% | 20.60 | 21.49 | 502506 | 105500.94 | 4.86% | 5.00 |
| 2025-07-09 | 22.35 | 21.70 | -1.00 | -4.41% | 21.46 | 22.53 | 505441 | 110347.93 | 4.89% | 10.00 |
| 2025-07-08 | 22.13 | 22.70 | 0.30 | 1.34% | 21.59 | 23.27 | 630211 | 142809.64 | 6.09% | 25.00 |
| 2025-07-07 | 21.57 | 22.40 | 0.45 | 2.05% | 21.50 | 22.84 | 626572 | 138991.80 | 6.06% | 3.00 |
| 2025-07-04 | 21.83 | 21.95 | 0.60 | 2.81% | 20.93 | 22.88 | 840357 | 185772.98 | 8.13% | 18.00 |
| 2025-07-03 | 21.01 | 21.35 | 0.01 | 0.05% | 20.85 | 21.84 | 492336 | 104711.31 | 4.76% | 0.00 |
| 2025-07-02 | 22.36 | 21.34 | -1.52 | -6.65% | 21.27 | 22.69 | 640691 | 139795.64 | 6.20% | 12.00 |
| 2025-07-01 | 23.14 | 22.86 | -0.64 | -2.72% | 22.25 | 24.30 | 758415 | 174404.64 | 7.33% | 92.00 |
| 2025-06-30 | 23.81 | 23.50 | 0.36 | 1.56% | 23.06 | 24.65 | 952212 | 226857.02 | 9.21% | 35.00 |
| 2025-06-27 | 24.00 | 23.14 | -0.01 | -0.04% | 23.09 | 26.07 | 1144880 | 277880.66 | 11.07% | 85.00 |
| 2025-06-26 | 21.20 | 23.15 | 1.95 | 9.20% | 20.90 | 25.23 | 1209011 | 278736.09 | 11.69% | 65.00 |
| 2025-06-25 | 19.63 | 21.20 | 1.07 | 5.32% | 19.63 | 21.97 | 909306 | 188146.16 | 8.79% | 1.00 |
| 2025-06-24 | 21.09 | 20.13 | -0.76 | -3.64% | 20.04 | 21.28 | 751808 | 153184.64 | 7.27% | 6.00 |
| 2025-06-23 | 19.39 | 20.89 | 1.49 | 7.68% | 19.22 | 21.34 | 908611 | 184596.59 | 8.79% | 7.00 |
| 2025-06-20 | 19.74 | 19.40 | -1.36 | -6.55% | 19.05 | 20.38 | 812615 | 158681.67 | 7.86% | 15.00 |
| 2025-06-19 | 20.01 | 20.76 | 1.06 | 5.38% | 19.91 | 22.46 | 1262258 | 264288.78 | 12.21% | 11.00 |
| 2025-06-18 | 20.51 | 19.70 | -1.15 | -5.52% | 19.60 | 20.97 | 1007715 | 202185.61 | 9.75% | 6.00 |
| 2025-06-17 | 20.48 | 20.85 | 0.38 | 1.86% | 20.00 | 22.53 | 1509324 | 321350.19 | 14.60% | 5.00 |
| 2025-06-16 | 17.46 | 20.47 | 3.41 | 19.99% | 17.07 | 20.47 | 1190252 | 219588.53 | 11.51% | 0.00 |
| 2025-06-13 | 17.50 | 17.06 | 0.76 | 4.66% | 16.73 | 18.20 | 1128027 | 195972.78 | 10.91% | 0.00 |
| 2025-06-12 | 15.14 | 16.30 | 0.63 | 4.02% | 14.81 | 17.28 | 717661 | 113059.91 | 6.94% | 69.00 |
| 2025-06-11 | 15.80 | 15.67 | -0.08 | -0.51% | 15.61 | 16.16 | 232697 | 36819.18 | 2.25% | 0.00 |
| 2025-06-10 | 16.07 | 15.75 | -0.50 | -3.08% | 15.62 | 16.26 | 283259 | 45049.37 | 2.74% | 19.00 |
| 2025-06-09 | 16.21 | 16.25 | 0.03 | 0.18% | 16.00 | 16.43 | 304633 | 49407.18 | 2.95% | 10.00 |
| 2025-06-06 | 17.00 | 16.22 | -1.16 | -6.67% | 16.15 | 17.48 | 538657 | 89722.35 | 5.21% | 0.00 |
| 2025-06-05 | 17.60 | 17.63 | 0.80 | 4.75% | 17.16 | 18.44 | 736343 | 129896.74 | 7.12% | 20.00 |
| 2025-06-04 | 16.53 | 16.83 | -0.09 | -0.53% | 16.44 | 17.20 | 475036 | 79990.52 | 4.59% | 3.00 |
| 2025-06-03 | 17.82 | 16.92 | -0.26 | -1.51% | 16.78 | 18.25 | 712278 | 124137.15 | 6.89% | 0.00 |
| 2025-05-30 | 19.48 | 17.18 | 0.24 | 1.42% | 17.02 | 19.58 | 1077685 | 196360.95 | 10.42% | 0.00 |
| 2025-05-29 | 14.09 | 16.94 | 2.82 | 19.97% | 14.06 | 16.94 | 536223 | 86122.71 | 5.19% | 0.00 |
| 2025-05-28 | 14.24 | 14.12 | -0.11 | -0.77% | 13.94 | 14.29 | 99431 | 14005.33 | 0.96% | 0.00 |
| 2025-05-27 | 14.56 | 14.23 | -0.27 | -1.86% | 14.12 | 14.60 | 107746 | 15394.99 | 1.04% | 0.00 |
| 2025-05-26 | 14.35 | 14.50 | 0.23 | 1.61% | 14.18 | 14.71 | 95910 | 13863.48 | 0.93% | 0.00 |
| 2025-05-23 | 14.39 | 14.27 | -0.12 | -0.83% | 14.19 | 14.84 | 141566 | 20566.93 | 1.37% | 0.00 |
| 2025-05-22 | 14.52 | 14.39 | -0.30 | -2.04% | 14.30 | 14.90 | 135476 | 19640.80 | 1.31% | 0.00 |
| 2025-05-21 | 15.05 | 14.69 | -0.36 | -2.39% | 14.64 | 15.14 | 100329 | 14812.25 | 0.97% | 0.00 |
| 2025-05-20 | 14.88 | 15.05 | 0.06 | 0.40% | 14.81 | 15.10 | 144630 | 21632.10 | 1.40% | 0.00 |
| 2025-05-19 | 14.28 | 14.99 | 0.73 | 5.12% | 14.28 | 15.14 | 246862 | 36845.90 | 2.39% | 0.00 |
| 2025-05-16 | 14.12 | 14.26 | 0.04 | 0.28% | 13.95 | 14.48 | 104947 | 14964.59 | 1.01% | 0.00 |
| 2025-05-15 | 14.46 | 14.22 | -0.33 | -2.27% | 14.18 | 14.55 | 112911 | 16162.20 | 1.09% | 0.00 |
| 2025-05-14 | 14.60 | 14.55 | -0.10 | -0.68% | 14.43 | 14.95 | 139568 | 20393.50 | 1.35% | 0.00 |
| 2025-05-13 | 14.88 | 14.65 | 0.08 | 0.55% | 14.50 | 14.97 | 198362 | 29157.96 | 1.92% | 0.00 |
| 2025-05-12 | 14.09 | 14.57 | 0.62 | 4.44% | 13.95 | 14.87 | 314050 | 45510.13 | 3.04% | 150.00 |
| 2025-05-09 | 14.15 | 13.95 | -0.27 | -1.90% | 13.88 | 14.42 | 180490 | 25466.46 | 1.75% | 0.00 |
| 2025-05-08 | 13.50 | 14.22 | 0.70 | 5.18% | 13.42 | 14.43 | 318021 | 44641.36 | 3.08% | 0.00 |
| 2025-05-07 | 13.82 | 13.52 | -0.13 | -0.95% | 13.46 | 13.92 | 243103 | 33271.45 | 2.35% | 0.00 |
| 2025-05-06 | 14.08 | 13.65 | -0.36 | -2.57% | 13.60 | 14.30 | 276213 | 38137.00 | 2.67% | 0.00 |
| 2025-04-30 | 14.00 | 14.01 | 0.01 | 0.07% | 13.88 | 14.17 | 155693 | 21789.74 | 1.51% | 0.00 |
| 2025-04-29 | 14.23 | 14.00 | -0.17 | -1.20% | 13.84 | 14.23 | 119682 | 16734.76 | 1.16% | 0.00 |
| 2025-04-28 | 14.32 | 14.17 | -0.23 | -1.60% | 13.79 | 14.42 | 220373 | 31197.86 | 2.13% | 0.00 |
| 2025-04-25 | 13.60 | 14.40 | 0.87 | 6.43% | 13.40 | 14.58 | 352915 | 49574.57 | 3.41% | 0.00 |
| 2025-04-24 | 12.73 | 13.53 | 0.80 | 6.28% | 12.51 | 13.64 | 268200 | 35655.54 | 2.59% | 0.00 |
| 2025-04-23 | 12.86 | 12.73 | -0.08 | -0.62% | 12.68 | 13.18 | 131391 | 16923.09 | 1.27% | 0.00 |
| 2025-04-22 | 13.04 | 12.81 | -0.23 | -1.76% | 12.72 | 13.18 | 146226 | 18834.29 | 1.41% | 0.00 |
| 2025-04-21 | 12.27 | 13.04 | 0.81 | 6.62% | 12.17 | 13.18 | 152839 | 19570.86 | 1.48% | 0.00 |
| 2025-04-18 | 12.18 | 12.23 | 0.06 | 0.49% | 12.02 | 12.45 | 99037 | 12137.83 | 0.96% | 0.00 |
| 2025-04-17 | 11.96 | 12.17 | 0.18 | 1.50% | 11.88 | 12.32 | 99721 | 12128.48 | 0.96% | 20.00 |
| 2025-04-16 | 12.35 | 11.99 | -0.35 | -2.84% | 11.86 | 12.42 | 139883 | 16887.70 | 1.35% | 0.00 |
| 2025-04-15 | 12.20 | 12.34 | 0.09 | 0.73% | 11.99 | 12.55 | 166296 | 20456.70 | 1.61% | 0.00 |
| 2025-04-14 | 11.70 | 12.25 | 0.69 | 5.97% | 11.60 | 12.37 | 207806 | 24879.47 | 2.01% | 0.00 |
| 2025-04-11 | 11.50 | 11.56 | -0.07 | -0.60% | 11.40 | 11.73 | 99692 | 11551.34 | 0.96% | 0.00 |
| 2025-04-10 | 11.69 | 11.63 | 0.25 | 2.20% | 11.59 | 12.01 | 128097 | 15058.76 | 1.24% | 0.00 |
| 2025-04-09 | 11.05 | 11.38 | 0.20 | 1.79% | 10.43 | 11.49 | 156996 | 17431.75 | 1.52% | 0.00 |
| 2025-04-08 | 11.01 | 11.18 | 0.32 | 2.95% | 10.91 | 11.70 | 211642 | 23836.04 | 2.05% | 0.00 |
深证大盘股票行情在线 K线走势图
