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 |
|---|
| 2026-02-03 | 17.50 | 17.87 | 0.55 | 3.18% | 17.26 | 17.90 | 228924 | 40321.77 | 2.22% | 11.00 |
| 2026-02-02 | 17.30 | 17.32 | 0.03 | 0.17% | 17.13 | 17.95 | 308148 | 54277.40 | 2.99% | 0.00 |
| 2026-01-30 | 17.67 | 17.29 | -0.61 | -3.41% | 16.83 | 17.84 | 346839 | 59638.62 | 3.36% | 0.00 |
| 2026-01-29 | 17.89 | 17.90 | 0.02 | 0.11% | 17.50 | 18.62 | 402813 | 73308.38 | 3.90% | 0.00 |
| 2026-01-28 | 18.71 | 17.88 | -0.95 | -5.05% | 17.86 | 18.85 | 410304 | 74638.85 | 3.98% | 0.00 |
| 2026-01-27 | 18.66 | 18.83 | 0.10 | 0.53% | 17.88 | 19.15 | 436944 | 80617.72 | 4.23% | 0.00 |
| 2026-01-26 | 19.54 | 18.73 | -0.58 | -3.00% | 18.33 | 19.76 | 527071 | 98514.99 | 5.11% | 6.00 |
| 2026-01-23 | 18.66 | 19.31 | 0.71 | 3.82% | 18.54 | 20.11 | 655770 | 127598.55 | 6.35% | 0.00 |
| 2026-01-22 | 19.04 | 18.60 | -0.35 | -1.85% | 18.43 | 19.18 | 443268 | 82638.92 | 4.29% | 0.00 |
| 2026-01-21 | 19.21 | 18.95 | -0.45 | -2.32% | 18.32 | 19.29 | 577120 | 108427.79 | 5.59% | 0.00 |
| 2026-01-20 | 19.38 | 19.40 | 0.14 | 0.73% | 18.77 | 19.70 | 627921 | 121077.38 | 6.08% | 4.00 |
| 2026-01-19 | 17.77 | 19.26 | 1.32 | 7.36% | 17.77 | 19.69 | 816699 | 156329.09 | 7.91% | 0.00 |
| 2026-01-16 | 19.57 | 17.94 | -1.03 | -5.43% | 17.93 | 19.93 | 689693 | 128241.50 | 6.68% | 40.00 |
| 2026-01-15 | 19.40 | 18.97 | -0.44 | -2.27% | 18.44 | 19.78 | 737938 | 140136.12 | 7.15% | 17.00 |
| 2026-01-14 | 18.60 | 19.41 | 1.07 | 5.83% | 18.34 | 20.70 | 1230176 | 239170.52 | 11.92% | 0.00 |
| 2026-01-13 | 17.81 | 18.34 | 0.99 | 5.71% | 16.85 | 18.75 | 1055771 | 189698.61 | 10.23% | 3.00 |
| 2026-01-12 | 16.67 | 17.35 | 1.05 | 6.44% | 16.50 | 17.39 | 514163 | 87407.41 | 4.98% | 23.00 |
| 2026-01-09 | 16.00 | 16.30 | 0.29 | 1.81% | 15.92 | 16.36 | 286720 | 46287.64 | 2.78% | 0.00 |
| 2026-01-08 | 15.57 | 16.01 | 0.39 | 2.50% | 15.50 | 16.25 | 244856 | 39091.47 | 2.37% | 15.00 |
| 2026-01-07 | 15.94 | 15.62 | -0.32 | -2.01% | 15.48 | 15.94 | 179219 | 28078.52 | 1.74% | 11.00 |
| 2026-01-06 | 15.73 | 15.94 | 0.22 | 1.40% | 15.64 | 16.05 | 208034 | 32964.35 | 2.02% | 0.00 |
| 2026-01-05 | 15.31 | 15.72 | 0.51 | 3.35% | 15.12 | 15.81 | 259315 | 40331.38 | 2.51% | 0.00 |
| 2025-12-31 | 15.49 | 15.21 | -0.29 | -1.87% | 14.91 | 15.58 | 280650 | 42614.95 | 2.72% | 0.00 |
| 2025-12-30 | 15.62 | 15.50 | -0.19 | -1.21% | 15.43 | 15.88 | 190245 | 29763.89 | 1.84% | 0.00 |
| 2025-12-29 | 15.53 | 15.69 | 0.19 | 1.23% | 15.30 | 15.94 | 216960 | 33862.38 | 2.10% | 32.00 |
| 2025-12-26 | 15.78 | 15.50 | -0.25 | -1.59% | 15.48 | 15.83 | 136857 | 21403.07 | 1.33% | 0.00 |
| 2025-12-25 | 15.40 | 15.75 | 0.46 | 3.01% | 15.28 | 15.92 | 217793 | 34080.27 | 2.11% | 0.00 |
| 2025-12-24 | 14.85 | 15.29 | 0.40 | 2.69% | 14.85 | 15.35 | 179822 | 27224.70 | 1.74% | 0.00 |
| 2025-12-23 | 15.21 | 14.89 | -0.32 | -2.10% | 14.83 | 15.25 | 149350 | 22325.49 | 1.45% | 0.00 |
| 2025-12-22 | 15.27 | 15.21 | -0.02 | -0.13% | 15.06 | 15.42 | 151689 | 23121.77 | 1.47% | 0.00 |
| 2025-12-19 | 15.06 | 15.23 | 0.17 | 1.13% | 15.00 | 15.38 | 165013 | 25095.81 | 1.60% | 0.00 |
| 2025-12-18 | 15.03 | 15.06 | -0.12 | -0.79% | 15.02 | 15.25 | 93975 | 14213.07 | 0.91% | 0.00 |
| 2025-12-17 | 14.95 | 15.18 | 0.18 | 1.20% | 14.74 | 15.22 | 139197 | 20866.07 | 1.35% | 0.00 |
| 2025-12-16 | 15.20 | 15.00 | -0.26 | -1.70% | 14.92 | 15.30 | 173012 | 26038.71 | 1.68% | 0.00 |
| 2025-12-15 | 15.20 | 15.26 | -0.03 | -0.20% | 15.13 | 15.72 | 162558 | 25046.50 | 1.58% | 0.00 |
| 2025-12-12 | 14.90 | 15.29 | 0.39 | 2.62% | 14.85 | 15.45 | 207339 | 31421.20 | 2.01% | 0.00 |
| 2025-12-11 | 15.20 | 14.90 | -0.31 | -2.04% | 14.89 | 15.25 | 108234 | 16282.01 | 1.05% | 4.00 |
| 2025-12-10 | 15.14 | 15.21 | 0.01 | 0.07% | 14.95 | 15.28 | 105224 | 15938.69 | 1.02% | 0.00 |
| 2025-12-09 | 15.33 | 15.20 | -0.21 | -1.36% | 15.14 | 15.55 | 111019 | 17005.52 | 1.08% | 0.00 |
| 2025-12-08 | 15.40 | 15.41 | 0.01 | 0.06% | 15.37 | 15.76 | 174033 | 27046.94 | 1.69% | 0.00 |
| 2025-12-05 | 15.14 | 15.40 | 0.26 | 1.72% | 14.97 | 15.47 | 136108 | 20734.35 | 1.32% | 0.00 |
| 2025-12-04 | 15.30 | 15.14 | -0.19 | -1.24% | 15.11 | 15.43 | 120569 | 18327.97 | 1.17% | 0.00 |
| 2025-12-03 | 15.61 | 15.33 | -0.37 | -2.36% | 15.24 | 15.77 | 159955 | 24628.72 | 1.55% | 0.00 |
| 2025-12-02 | 16.29 | 15.70 | -0.58 | -3.56% | 15.65 | 16.31 | 246239 | 38956.84 | 2.39% | 0.00 |
| 2025-12-01 | 16.37 | 16.28 | 0.06 | 0.37% | 16.16 | 16.49 | 196818 | 32105.37 | 1.91% | 2.00 |
| 2025-11-28 | 16.45 | 16.22 | -0.14 | -0.86% | 16.07 | 16.55 | 203722 | 33040.74 | 1.97% | 0.00 |
| 2025-11-27 | 16.56 | 16.36 | -0.20 | -1.21% | 16.32 | 16.88 | 196830 | 32700.36 | 1.91% | 0.00 |
| 2025-11-26 | 16.80 | 16.56 | -0.24 | -1.43% | 16.52 | 17.24 | 199126 | 33453.62 | 1.93% | 0.00 |
| 2025-11-25 | 16.96 | 16.80 | -0.16 | -0.94% | 16.79 | 17.14 | 226301 | 38404.14 | 2.19% | 21.00 |
| 2025-11-24 | 16.15 | 16.96 | 0.87 | 5.41% | 15.91 | 17.10 | 374649 | 62287.31 | 3.63% | 0.00 |
| 2025-11-21 | 16.39 | 16.09 | -0.54 | -3.25% | 15.88 | 16.75 | 246987 | 40086.91 | 2.39% | 0.00 |
| 2025-11-20 | 17.50 | 16.63 | -0.77 | -4.43% | 16.54 | 17.55 | 311617 | 52361.65 | 3.02% | 0.00 |
| 2025-11-19 | 18.00 | 17.40 | -0.35 | -1.97% | 17.23 | 18.12 | 367574 | 64461.30 | 3.56% | 2.00 |
| 2025-11-18 | 16.85 | 17.75 | 0.83 | 4.91% | 16.71 | 18.85 | 573374 | 102578.63 | 5.56% | 0.00 |
| 2025-11-17 | 16.76 | 16.92 | 0.21 | 1.26% | 16.70 | 16.95 | 106181 | 17881.28 | 1.03% | 40.00 |
| 2025-11-14 | 16.92 | 16.71 | -0.38 | -2.22% | 16.70 | 17.03 | 104213 | 17597.05 | 1.01% | 0.00 |
| 2025-11-13 | 17.10 | 17.09 | 0.05 | 0.29% | 16.87 | 17.10 | 108919 | 18488.21 | 1.06% | 0.00 |
| 2025-11-12 | 17.15 | 17.04 | -0.12 | -0.70% | 16.92 | 17.18 | 131344 | 22372.89 | 1.27% | 0.00 |
| 2025-11-11 | 17.56 | 17.16 | -0.06 | -0.35% | 17.11 | 18.24 | 208853 | 36465.56 | 2.02% | 0.00 |
| 2025-11-10 | 17.14 | 17.22 | 0.09 | 0.53% | 17.04 | 17.45 | 108770 | 18660.20 | 1.05% | 0.00 |
| 2025-11-07 | 17.46 | 17.13 | -0.33 | -1.89% | 17.01 | 17.47 | 162569 | 27925.34 | 1.58% | 0.00 |
| 2025-11-06 | 17.44 | 17.46 | 0.04 | 0.23% | 17.37 | 17.80 | 168799 | 29749.30 | 1.63% | 0.00 |
| 2025-11-05 | 17.69 | 17.42 | -0.53 | -2.95% | 17.40 | 17.98 | 231929 | 40799.52 | 2.24% | 0.00 |
| 2025-11-04 | 17.98 | 17.95 | -0.13 | -0.72% | 17.78 | 18.27 | 144340 | 25959.85 | 1.40% | 0.00 |
| 2025-11-03 | 17.86 | 18.08 | 0.19 | 1.06% | 17.66 | 18.25 | 179558 | 32139.07 | 1.74% | 4.00 |
| 2025-10-31 | 17.60 | 17.89 | 0.29 | 1.65% | 17.57 | 18.09 | 151918 | 27225.12 | 1.47% | 0.00 |
| 2025-10-30 | 18.68 | 17.60 | -1.08 | -5.78% | 17.43 | 18.68 | 307230 | 54889.92 | 2.97% | 0.00 |
| 2025-10-29 | 18.24 | 18.68 | 0.53 | 2.92% | 18.10 | 18.80 | 200274 | 37097.18 | 1.94% | 0.00 |
| 2025-10-28 | 17.88 | 18.15 | 0.19 | 1.06% | 17.80 | 18.55 | 171452 | 31332.59 | 1.66% | 6.00 |
| 2025-10-27 | 17.99 | 17.96 | 0.01 | 0.06% | 17.82 | 18.29 | 179126 | 32327.42 | 1.73% | 3.00 |
| 2025-10-24 | 18.01 | 17.95 | -0.04 | -0.22% | 17.88 | 18.23 | 124385 | 22442.73 | 1.20% | 32.00 |
| 2025-10-23 | 18.27 | 17.99 | -0.38 | -2.07% | 17.59 | 18.35 | 174501 | 31149.95 | 1.69% | 0.00 |
| 2025-10-22 | 18.30 | 18.37 | -0.05 | -0.27% | 18.13 | 18.45 | 71715 | 13132.65 | 0.69% | 0.00 |
| 2025-10-21 | 18.16 | 18.42 | 0.26 | 1.43% | 18.06 | 18.47 | 92034 | 16859.71 | 0.89% | 0.00 |
| 2025-10-20 | 18.28 | 18.16 | 0.14 | 0.78% | 18.01 | 18.43 | 121240 | 22050.87 | 1.17% | 0.00 |
| 2025-10-17 | 18.58 | 18.02 | -0.58 | -3.12% | 17.94 | 18.69 | 126046 | 22982.61 | 1.22% | 0.00 |
| 2025-10-16 | 19.00 | 18.60 | -0.26 | -1.38% | 18.48 | 19.15 | 138306 | 25940.46 | 1.34% | 0.00 |
| 2025-10-15 | 18.53 | 18.86 | 0.38 | 2.06% | 18.37 | 19.03 | 152342 | 28558.95 | 1.47% | 2.00 |
| 2025-10-14 | 18.98 | 18.48 | -0.38 | -2.01% | 18.34 | 19.39 | 185226 | 35026.37 | 1.79% | 0.00 |
| 2025-10-13 | 18.22 | 18.86 | -0.19 | -1.00% | 17.93 | 19.12 | 146015 | 27279.71 | 1.41% | 15.00 |
深证大盘股票行情在线 K线走势图
朗新集团(300682)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
