朗鸿科技(836395)股票行情
朗鸿科技(836395)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 |
|---|
| 2025-09-30 | 13.980 | 13.830 | -0.170 | -1.21% | 13.790 | 14.070 | 11329 | 1573.665 | 1.09% |
| 2025-09-29 | 13.810 | 14.000 | 0.120 | 0.86% | 13.520 | 14.040 | 15109 | 2085.956 | 1.46% |
| 2025-09-26 | 13.930 | 13.880 | -0.050 | -0.36% | 13.730 | 14.060 | 14262 | 1979.632 | 1.37% |
| 2025-09-25 | 14.350 | 13.930 | -0.310 | -2.18% | 13.880 | 14.350 | 18169 | 2558.002 | 1.75% |
| 2025-09-24 | 14.000 | 14.240 | 0.220 | 1.57% | 13.920 | 14.290 | 16696 | 2361.837 | 1.61% |
| 2025-09-23 | 14.820 | 14.020 | -0.810 | -5.46% | 13.780 | 14.820 | 38323 | 5402.048 | 3.69% |
| 2025-09-22 | 15.380 | 14.830 | -0.550 | -3.58% | 14.730 | 15.380 | 33166 | 4978.404 | 3.20% |
| 2025-09-19 | 15.390 | 15.380 | 0.040 | 0.26% | 15.230 | 15.800 | 22286 | 3459.930 | 2.15% |
| 2025-09-18 | 15.680 | 15.340 | -0.260 | -1.67% | 15.130 | 15.880 | 28996 | 4520.718 | 2.80% |
| 2025-09-17 | 15.350 | 15.600 | 0.250 | 1.63% | 15.300 | 15.760 | 20252 | 3155.115 | 1.95% |
| 2025-09-16 | 15.490 | 15.350 | -0.030 | -0.20% | 15.020 | 15.490 | 20052 | 3059.407 | 1.93% |
| 2025-09-15 | 15.530 | 15.380 | -0.050 | -0.32% | 15.180 | 15.630 | 20553 | 3160.215 | 1.98% |
| 2025-09-12 | 16.250 | 15.430 | -0.560 | -3.50% | 15.390 | 16.250 | 35174 | 5487.775 | 3.39% |
| 2025-09-11 | 15.550 | 15.990 | 0.330 | 2.11% | 15.520 | 16.090 | 24636 | 3912.865 | 2.37% |
| 2025-09-10 | 15.870 | 15.660 | -0.090 | -0.57% | 15.500 | 15.940 | 21580 | 3383.080 | 2.08% |
| 2025-09-09 | 16.680 | 15.750 | -0.800 | -4.83% | 15.670 | 16.680 | 46045 | 7344.955 | 4.44% |
| 2025-09-08 | 16.250 | 16.550 | 0.290 | 1.78% | 15.850 | 16.670 | 64674 | 10530.650 | 6.23% |
| 2025-09-05 | 15.620 | 16.260 | 0.810 | 5.24% | 15.300 | 16.310 | 75780 | 12171.148 | 7.30% |
| 2025-09-04 | 15.120 | 15.450 | 0.330 | 2.18% | 15.020 | 15.790 | 41817 | 6443.467 | 4.03% |
| 2025-09-03 | 15.950 | 15.120 | -1.030 | -6.38% | 15.120 | 16.080 | 46142 | 7155.947 | 4.45% |
| 2025-09-02 | 16.300 | 16.150 | -0.200 | -1.22% | 15.510 | 16.300 | 68020 | 10812.861 | 6.56% |
| 2025-09-01 | 15.370 | 16.350 | 1.080 | 7.07% | 15.200 | 16.380 | 89515 | 14228.808 | 8.63% |
| 2025-08-29 | 15.390 | 15.270 | 0.040 | 0.26% | 15.130 | 15.580 | 39124 | 6018.492 | 3.77% |
| 2025-08-28 | 14.840 | 15.230 | 0.530 | 3.61% | 14.530 | 15.230 | 38507 | 5750.462 | 3.71% |
| 2025-08-27 | 15.080 | 14.700 | -0.360 | -2.39% | 14.680 | 15.290 | 31883 | 4802.022 | 3.07% |
| 2025-08-26 | 15.040 | 15.060 | 0.060 | 0.40% | 14.910 | 15.200 | 25860 | 3893.409 | 2.49% |
| 2025-08-25 | 15.260 | 15.000 | -0.120 | -0.79% | 14.750 | 15.300 | 38442 | 5758.553 | 3.71% |
| 2025-08-22 | 15.200 | 15.120 | 0.110 | 0.73% | 14.910 | 15.200 | 19268 | 2900.436 | 1.86% |
| 2025-08-21 | 15.480 | 15.010 | -0.250 | -1.64% | 14.830 | 15.480 | 34195 | 5177.738 | 3.30% |
| 2025-08-20 | 15.320 | 15.260 | -0.070 | -0.46% | 14.910 | 15.370 | 29784 | 4516.680 | 2.87% |
| 2025-08-19 | 15.120 | 15.330 | 0.240 | 1.59% | 15.010 | 15.500 | 55674 | 8528.803 | 5.37% |
| 2025-08-18 | 14.350 | 15.090 | 0.830 | 5.82% | 14.350 | 15.300 | 58476 | 8731.193 | 5.64% |
| 2025-08-15 | 14.190 | 14.260 | 0.270 | 1.93% | 14.010 | 14.410 | 13394 | 1908.736 | 1.29% |
| 2025-08-14 | 14.480 | 13.990 | -0.470 | -3.25% | 13.950 | 14.480 | 15800 | 2247.116 | 1.52% |
| 2025-08-13 | 14.480 | 14.460 | 0.020 | 0.14% | 14.360 | 14.580 | 10525 | 1523.710 | 1.01% |
| 2025-08-12 | 14.470 | 14.440 | -0.090 | -0.62% | 14.350 | 14.560 | 9810 | 1416.267 | 0.95% |
| 2025-08-11 | 14.550 | 14.530 | 0.220 | 1.54% | 14.300 | 14.620 | 19157 | 2777.350 | 1.85% |
| 2025-08-08 | 14.420 | 14.310 | -0.190 | -1.31% | 14.300 | 14.480 | 10529 | 1513.580 | 1.01% |
| 2025-08-07 | 14.560 | 14.500 | -0.060 | -0.41% | 14.350 | 14.570 | 17169 | 2482.635 | 1.66% |
| 2025-08-06 | 14.430 | 14.560 | 0.150 | 1.04% | 14.260 | 14.560 | 22355 | 3222.526 | 2.15% |
| 2025-08-05 | 14.440 | 14.410 | 0.060 | 0.42% | 14.320 | 14.640 | 13121 | 1893.376 | 1.26% |
| 2025-08-04 | 14.130 | 14.350 | 0.140 | 0.99% | 14.120 | 14.410 | 12585 | 1799.145 | 1.21% |
| 2025-08-01 | 14.170 | 14.210 | 0.070 | 0.50% | 14.100 | 14.270 | 7588 | 1077.464 | 0.73% |
| 2025-07-31 | 14.160 | 14.140 | -0.020 | -0.14% | 14.040 | 14.340 | 10330 | 1463.979 | 1.00% |
| 2025-07-30 | 14.440 | 14.160 | -0.290 | -2.01% | 14.070 | 14.440 | 21682 | 3085.195 | 2.09% |
| 2025-07-29 | 14.700 | 14.450 | -0.290 | -1.97% | 14.270 | 14.700 | 19815 | 2851.756 | 1.91% |
| 2025-07-28 | 14.850 | 14.740 | -0.020 | -0.14% | 14.600 | 14.880 | 16383 | 2412.691 | 1.58% |
| 2025-07-25 | 14.800 | 14.760 | 0.000 | 0.00% | 14.650 | 14.880 | 16869 | 2490.982 | 1.63% |
| 2025-07-24 | 14.700 | 14.760 | 0.040 | 0.27% | 14.650 | 14.810 | 15207 | 2241.715 | 1.47% |
| 2025-07-23 | 15.240 | 14.720 | -0.380 | -2.52% | 14.660 | 15.240 | 25930 | 3861.823 | 2.50% |
| 2025-07-22 | 14.900 | 15.100 | 0.280 | 1.89% | 14.770 | 15.130 | 38620 | 5785.649 | 3.72% |
| 2025-07-21 | 14.800 | 14.820 | 0.100 | 0.68% | 14.660 | 14.840 | 24924 | 3683.820 | 2.40% |
| 2025-07-18 | 14.800 | 14.720 | 0.010 | 0.07% | 14.610 | 14.850 | 17166 | 2528.251 | 1.65% |
| 2025-07-17 | 14.700 | 14.710 | 0.060 | 0.41% | 14.550 | 14.770 | 17988 | 2645.057 | 1.73% |
| 2025-07-16 | 14.630 | 14.650 | -0.020 | -0.14% | 14.580 | 14.770 | 11887 | 1744.836 | 1.15% |
| 2025-07-15 | 14.620 | 14.670 | 0.050 | 0.34% | 14.480 | 14.750 | 13774 | 2010.387 | 1.33% |
| 2025-07-14 | 14.400 | 14.620 | 0.110 | 0.76% | 14.400 | 14.750 | 13238 | 1935.714 | 1.28% |
| 2025-07-11 | 14.430 | 14.510 | 0.090 | 0.62% | 14.370 | 14.760 | 19710 | 2870.602 | 1.90% |
| 2025-07-10 | 14.500 | 14.420 | -0.030 | -0.21% | 14.190 | 14.500 | 18527 | 2650.880 | 1.79% |
| 2025-07-09 | 14.500 | 14.450 | 0.040 | 0.28% | 14.410 | 14.630 | 13474 | 1953.042 | 1.30% |
| 2025-07-08 | 14.260 | 14.410 | 0.140 | 0.98% | 14.260 | 14.470 | 9135 | 1314.725 | 0.88% |
| 2025-07-07 | 14.300 | 14.270 | -0.110 | -0.76% | 14.100 | 14.350 | 10846 | 1541.564 | 1.05% |
| 2025-07-04 | 14.690 | 14.380 | -0.190 | -1.30% | 14.290 | 14.690 | 11747 | 1691.955 | 1.13% |
| 2025-07-03 | 14.590 | 14.570 | 0.080 | 0.55% | 14.460 | 14.640 | 11520 | 1677.487 | 1.11% |
| 2025-07-02 | 14.800 | 14.490 | -0.270 | -1.83% | 14.400 | 14.800 | 19909 | 2891.881 | 1.92% |
| 2025-07-01 | 14.800 | 14.760 | 0.070 | 0.48% | 14.540 | 14.880 | 26471 | 3899.370 | 2.55% |
| 2025-06-30 | 14.550 | 14.690 | 0.140 | 0.96% | 14.460 | 14.690 | 24016 | 3495.159 | 2.32% |
| 2025-06-27 | 14.900 | 14.550 | 0.170 | 1.18% | 14.420 | 14.900 | 24127 | 3521.299 | 2.33% |
| 2025-06-26 | 14.450 | 14.380 | -0.050 | -0.35% | 14.320 | 14.660 | 20781 | 3017.276 | 2.00% |
| 2025-06-25 | 14.420 | 14.430 | 0.060 | 0.42% | 14.230 | 14.630 | 21595 | 3103.413 | 2.08% |
| 2025-06-24 | 14.000 | 14.370 | 0.520 | 3.75% | 13.880 | 14.370 | 18464 | 2628.311 | 1.78% |
| 2025-06-23 | 13.550 | 13.850 | 0.300 | 2.21% | 13.340 | 13.920 | 11018 | 1510.634 | 1.06% |
| 2025-06-20 | 13.830 | 13.550 | -0.340 | -2.45% | 13.550 | 14.090 | 18901 | 2596.354 | 1.82% |
| 2025-06-19 | 14.370 | 13.890 | -0.530 | -3.68% | 13.820 | 14.530 | 25834 | 3669.034 | 2.49% |
| 2025-06-18 | 14.690 | 14.420 | -0.260 | -1.77% | 14.340 | 14.690 | 16330 | 2362.418 | 1.57% |
| 2025-06-17 | 14.850 | 14.680 | -0.090 | -0.61% | 14.580 | 14.850 | 12563 | 1843.669 | 1.21% |
| 2025-06-16 | 14.850 | 14.770 | 0.070 | 0.48% | 14.550 | 14.850 | 14556 | 2143.907 | 1.40% |
| 2025-06-13 | 15.080 | 14.700 | -0.350 | -2.33% | 14.610 | 15.080 | 21919 | 3237.097 | 2.11% |
| 2025-06-12 | 15.150 | 15.050 | -0.120 | -0.79% | 14.880 | 15.220 | 17759 | 2672.112 | 1.71% |
| 2025-06-11 | 15.100 | 15.170 | 0.030 | 0.20% | 15.050 | 15.340 | 20870 | 3174.442 | 2.01% |
深证大盘股票行情在线 K线走势图
朗鸿科技(836395)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
