朗迪集团(603726)股票行情
朗迪集团(603726)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 |
|---|
| 2025-09-15 | 19.22 | 18.86 | -0.35 | -1.82% | 18.85 | 19.25 | 30045 | 5699.89 | 1.63% |
| 2025-09-12 | 19.32 | 19.21 | -0.10 | -0.52% | 18.96 | 19.65 | 48367 | 9305.24 | 2.62% |
| 2025-09-11 | 18.86 | 19.31 | 0.38 | 2.01% | 18.61 | 19.34 | 36344 | 6926.16 | 1.97% |
| 2025-09-10 | 19.07 | 18.93 | -0.20 | -1.05% | 18.91 | 19.28 | 23821 | 4537.31 | 1.29% |
| 2025-09-09 | 19.59 | 19.13 | -0.46 | -2.35% | 19.05 | 19.67 | 31090 | 6007.73 | 1.68% |
| 2025-09-08 | 19.41 | 19.59 | 0.37 | 1.93% | 19.25 | 19.72 | 35663 | 6953.89 | 1.93% |
| 2025-09-05 | 18.85 | 19.22 | 0.51 | 2.73% | 18.54 | 19.25 | 32995 | 6251.09 | 1.79% |
| 2025-09-04 | 18.93 | 18.71 | -0.17 | -0.90% | 18.36 | 19.28 | 47887 | 9076.48 | 2.59% |
| 2025-09-03 | 19.47 | 18.88 | -0.67 | -3.43% | 18.71 | 19.65 | 54871 | 10520.58 | 2.97% |
| 2025-09-02 | 20.24 | 19.55 | -0.70 | -3.46% | 19.30 | 20.54 | 67001 | 13127.50 | 3.63% |
| 2025-09-01 | 19.67 | 20.25 | 0.69 | 3.53% | 19.62 | 20.73 | 81389 | 16390.26 | 4.40% |
| 2025-08-29 | 20.30 | 19.56 | -0.82 | -4.02% | 19.53 | 20.37 | 72869 | 14381.14 | 3.94% |
| 2025-08-28 | 20.21 | 20.38 | 0.38 | 1.90% | 19.70 | 20.55 | 77774 | 15634.70 | 4.21% |
| 2025-08-27 | 20.48 | 20.00 | -0.60 | -2.91% | 19.95 | 20.75 | 95467 | 19514.35 | 5.17% |
| 2025-08-26 | 19.80 | 20.60 | 0.78 | 3.94% | 19.52 | 20.88 | 115547 | 23567.15 | 6.25% |
| 2025-08-25 | 19.85 | 19.82 | 0.16 | 0.81% | 19.58 | 20.05 | 61825 | 12249.30 | 3.35% |
| 2025-08-22 | 19.76 | 19.66 | 0.03 | 0.15% | 19.47 | 19.76 | 43324 | 8502.21 | 2.34% |
| 2025-08-21 | 19.84 | 19.63 | -0.24 | -1.21% | 19.51 | 19.99 | 65509 | 12910.79 | 3.54% |
| 2025-08-20 | 19.39 | 19.87 | 0.70 | 3.65% | 19.39 | 20.30 | 131292 | 26039.65 | 7.10% |
| 2025-08-19 | 19.40 | 19.17 | -0.04 | -0.21% | 19.10 | 19.45 | 51346 | 9863.44 | 2.78% |
| 2025-08-18 | 19.11 | 19.21 | 0.05 | 0.26% | 19.11 | 19.60 | 73862 | 14249.78 | 4.00% |
| 2025-08-15 | 19.20 | 19.16 | 0.10 | 0.52% | 19.04 | 19.54 | 79353 | 15223.58 | 4.29% |
| 2025-08-14 | 19.77 | 19.06 | -0.74 | -3.74% | 19.05 | 19.81 | 85387 | 16523.97 | 4.62% |
| 2025-08-13 | 19.52 | 19.80 | 0.08 | 0.41% | 19.40 | 19.92 | 120331 | 23630.79 | 6.51% |
| 2025-08-12 | 19.08 | 19.72 | 0.69 | 3.63% | 18.89 | 20.77 | 208790 | 41008.66 | 11.30% |
| 2025-08-11 | 18.19 | 19.03 | 0.88 | 4.85% | 18.19 | 19.35 | 124490 | 23441.94 | 6.74% |
| 2025-08-08 | 17.90 | 18.15 | 0.22 | 1.23% | 17.83 | 18.30 | 72161 | 13053.02 | 3.90% |
| 2025-08-07 | 17.95 | 17.93 | -0.05 | -0.28% | 17.84 | 18.05 | 37015 | 6636.06 | 2.00% |
| 2025-08-06 | 18.10 | 17.98 | 0.01 | 0.06% | 17.80 | 18.14 | 56266 | 10121.06 | 3.04% |
| 2025-08-05 | 17.78 | 17.97 | 0.31 | 1.76% | 17.67 | 18.15 | 69735 | 12444.29 | 3.77% |
| 2025-08-04 | 17.42 | 17.66 | 0.13 | 0.74% | 17.40 | 17.66 | 21671 | 3813.70 | 1.17% |
| 2025-08-01 | 17.30 | 17.53 | 0.20 | 1.15% | 17.30 | 17.58 | 26504 | 4627.81 | 1.43% |
| 2025-07-31 | 17.54 | 17.33 | -0.21 | -1.20% | 17.31 | 17.68 | 31966 | 5586.79 | 1.74% |
| 2025-07-30 | 17.72 | 17.54 | -0.19 | -1.07% | 17.39 | 17.72 | 39030 | 6840.80 | 2.12% |
| 2025-07-29 | 17.77 | 17.73 | -0.10 | -0.56% | 17.51 | 17.85 | 36473 | 6438.23 | 1.98% |
| 2025-07-28 | 17.72 | 17.83 | 0.11 | 0.62% | 17.70 | 17.89 | 27716 | 4933.82 | 1.51% |
| 2025-07-25 | 17.90 | 17.72 | -0.14 | -0.78% | 17.65 | 17.90 | 33922 | 6012.34 | 1.84% |
| 2025-07-24 | 17.61 | 17.86 | 0.20 | 1.13% | 17.60 | 17.91 | 49983 | 8861.43 | 2.72% |
| 2025-07-23 | 17.85 | 17.66 | -0.30 | -1.67% | 17.66 | 17.92 | 51751 | 9208.68 | 2.81% |
| 2025-07-22 | 17.90 | 17.96 | -0.03 | -0.17% | 17.81 | 18.17 | 67586 | 12141.29 | 3.67% |
| 2025-07-21 | 17.91 | 17.99 | 0.10 | 0.56% | 17.82 | 17.99 | 56880 | 10192.78 | 3.09% |
| 2025-07-18 | 17.80 | 17.89 | 0.10 | 0.56% | 17.68 | 17.90 | 59770 | 10630.48 | 3.25% |
| 2025-07-17 | 17.88 | 17.79 | -0.03 | -0.17% | 17.70 | 17.91 | 56729 | 10093.59 | 3.08% |
| 2025-07-16 | 17.68 | 17.82 | 0.09 | 0.51% | 17.67 | 18.08 | 78093 | 13944.01 | 4.24% |
| 2025-07-15 | 18.09 | 17.73 | -0.29 | -1.61% | 17.63 | 18.14 | 108946 | 19377.99 | 5.92% |
| 2025-07-14 | 18.02 | 18.02 | -0.29 | -1.58% | 18.02 | 18.41 | 140009 | 25432.63 | 7.61% |
| 2025-07-11 | 19.45 | 18.31 | -1.47 | -7.43% | 18.31 | 19.77 | 264519 | 49616.24 | 14.38% |
| 2025-07-10 | 22.00 | 19.78 | -0.79 | -3.84% | 19.64 | 22.63 | 393323 | 83551.57 | 21.38% |
| 2025-07-09 | 20.38 | 20.57 | 1.87 | 10.00% | 19.60 | 20.57 | 211731 | 42875.27 | 11.51% |
| 2025-07-08 | 18.70 | 18.70 | 1.70 | 10.00% | 18.70 | 18.70 | 40370 | 7549.12 | 2.19% |
| 2025-07-07 | 16.58 | 17.00 | 0.45 | 2.72% | 16.48 | 17.23 | 86280 | 14542.64 | 4.69% |
| 2025-07-04 | 17.23 | 16.55 | -0.63 | -3.67% | 16.55 | 17.23 | 88323 | 14754.10 | 4.80% |
| 2025-07-03 | 16.95 | 17.18 | 0.15 | 0.88% | 16.95 | 17.35 | 104699 | 17947.85 | 5.69% |
| 2025-07-02 | 17.81 | 17.03 | -0.78 | -4.38% | 17.00 | 17.82 | 198363 | 34108.55 | 10.78% |
| 2025-07-01 | 16.51 | 17.81 | 1.62 | 10.01% | 16.51 | 17.81 | 95027 | 16806.15 | 5.16% |
| 2025-06-30 | 16.01 | 16.19 | 0.19 | 1.19% | 15.92 | 16.35 | 94551 | 15186.62 | 5.14% |
| 2025-06-27 | 16.24 | 16.00 | -0.65 | -3.90% | 15.87 | 16.29 | 188729 | 30247.26 | 10.26% |
| 2025-06-26 | 15.99 | 17.05 | 1.03 | 6.43% | 15.88 | 17.62 | 226003 | 39188.88 | 12.28% |
| 2025-06-25 | 15.98 | 16.02 | 0.09 | 0.56% | 15.83 | 16.02 | 24008 | 3825.71 | 1.30% |
| 2025-06-24 | 15.58 | 15.93 | 0.43 | 2.77% | 15.56 | 16.01 | 32627 | 5176.37 | 1.77% |
| 2025-06-23 | 15.02 | 15.50 | 0.25 | 1.64% | 15.01 | 15.56 | 17279 | 2656.99 | 0.94% |
| 2025-06-20 | 15.97 | 15.25 | -0.02 | -0.13% | 15.19 | 15.97 | 25887 | 3991.03 | 1.41% |
| 2025-06-19 | 15.53 | 15.27 | -0.24 | -1.55% | 15.22 | 15.62 | 16750 | 2572.44 | 0.91% |
| 2025-06-18 | 15.56 | 15.51 | -0.11 | -0.70% | 15.43 | 15.66 | 11483 | 1781.18 | 0.62% |
| 2025-06-17 | 15.63 | 15.62 | 0.00 | 0.00% | 15.51 | 15.75 | 15312 | 2385.93 | 0.83% |
| 2025-06-16 | 15.60 | 15.62 | 0.02 | 0.13% | 15.53 | 15.80 | 13572 | 2129.65 | 0.74% |
| 2025-06-13 | 15.88 | 15.60 | -0.30 | -1.89% | 15.55 | 15.90 | 16036 | 2512.30 | 0.87% |
| 2025-06-12 | 15.95 | 15.90 | -0.05 | -0.31% | 15.78 | 16.04 | 13803 | 2194.91 | 0.75% |
| 2025-06-11 | 15.81 | 15.95 | 0.14 | 0.89% | 15.75 | 16.05 | 19802 | 3161.66 | 1.08% |
| 2025-06-10 | 16.12 | 15.81 | -0.19 | -1.19% | 15.68 | 16.17 | 22151 | 3527.44 | 1.20% |
| 2025-06-09 | 15.84 | 16.00 | 0.15 | 0.95% | 15.76 | 16.04 | 20535 | 3269.73 | 1.12% |
| 2025-06-06 | 15.71 | 15.85 | 0.07 | 0.44% | 15.68 | 15.87 | 13908 | 2193.27 | 0.76% |
| 2025-06-05 | 15.69 | 15.78 | 0.04 | 0.25% | 15.62 | 15.91 | 22075 | 3482.88 | 1.20% |
| 2025-06-04 | 15.61 | 15.74 | 0.26 | 1.68% | 15.50 | 15.90 | 21987 | 3459.96 | 1.19% |
| 2025-06-03 | 15.35 | 15.48 | 0.02 | 0.13% | 15.34 | 15.61 | 15382 | 2381.27 | 0.84% |
| 2025-05-30 | 15.70 | 15.46 | -0.32 | -2.03% | 15.40 | 15.78 | 19139 | 2966.49 | 1.04% |
| 2025-05-29 | 15.87 | 15.78 | 0.18 | 1.15% | 15.45 | 15.90 | 23804 | 3756.40 | 1.29% |
| 2025-05-28 | 15.71 | 15.60 | -0.10 | -0.64% | 15.49 | 15.94 | 22014 | 3447.45 | 1.20% |
| 2025-05-27 | 15.65 | 15.70 | -0.06 | -0.38% | 15.53 | 15.83 | 21831 | 3415.55 | 1.19% |
| 2025-05-26 | 15.29 | 15.76 | 0.46 | 3.01% | 15.29 | 16.27 | 48717 | 7717.14 | 2.65% |
上证大盘股票行情在线 K线走势图
