朗科科技 (300042) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-02	44.52	42.21	-0.94	-2.18%	41.91	44.83	215683	92415	10.76%
2026-04-01	45.27	43.15	1.45	3.48%	42.52	45.30	286794	125071	14.31%
2026-03-31	43.02	41.70	-2.56	-5.78%	41.40	43.19	250514	105732	12.50%
2026-03-30	44.05	44.26	-0.18	-0.41%	43.65	45.32	192134	85369	9.59%
2026-03-27	43.46	44.44	-0.92	-2.03%	43.09	45.26	218509	96651	10.90%
2026-03-26	45.90	45.36	-2.60	-5.42%	45.00	46.70	306197	140196	15.28%
2026-03-25	47.83	47.96	0.37	0.78%	46.80	50.75	459902	223573	22.95%
2026-03-24	48.13	47.59	-0.52	-1.08%	45.20	48.20	355673	166130	17.75%
2026-03-23	50.09	48.11	-3.97	-7.62%	47.47	50.85	304569	149916	15.20%
2026-03-20	57.00	52.08	-4.19	-7.45%	51.81	57.60	386875	208140	19.31%
2026-03-19	58.17	56.27	-4.81	-7.87%	55.63	60.59	503711	288446	25.14%
2026-03-18	53.00	61.08	10.18	20.00%	52.02	61.08	510741	293191	25.49%
2026-03-17	46.39	50.90	5.30	11.62%	46.30	52.49	560770	282861	27.99%
2026-03-16	38.01	45.60	7.60	20.00%	38.01	45.60	361154	154074	18.02%
2026-03-13	38.37	38.00	-0.51	-1.32%	37.53	39.88	193636	74673	9.66%
2026-03-12	39.48	38.51	-0.51	-1.31%	38.24	40.25	205150	80172	10.24%
2026-03-11	38.62	39.02	0.32	0.83%	38.51	40.12	250656	98651	12.51%
2026-03-10	38.70	38.70	-0.05	-0.13%	38.22	39.77	247232	96085	12.34%
2026-03-09	37.45	38.75	0.14	0.36%	37.21	38.76	237286	89983	11.84%
2026-03-06	35.51	38.61	2.74	7.64%	35.36	40.86	332995	126835	16.62%
2026-03-05	35.09	35.87	1.53	4.46%	34.02	37.66	275804	98953	13.76%
2026-03-04	33.41	34.34	2.74	8.67%	33.03	35.89	268702	92733	13.41%
2026-03-03	35.04	31.60	-3.44	-9.82%	31.41	35.38	179509	59119	8.96%
2026-03-02	35.60	35.04	-1.22	-3.36%	35.00	36.46	130296	46278	6.50%
2026-02-27	34.75	36.26	1.08	3.07%	34.55	36.26	141494	50446	7.06%
2026-02-26	35.21	35.18	0.08	0.23%	34.48	35.45	137665	48150	6.87%
2026-02-25	35.10	35.10	-0.93	-2.58%	34.60	35.44	141696	49529	7.07%
2026-02-24	35.50	36.03	0.84	2.39%	34.70	36.75	170600	61031	8.51%
2026-02-13	33.50	35.19	1.67	4.98%	33.37	36.27	230351	81315	11.50%
2026-02-12	33.36	33.52	0.82	2.51%	33.06	34.07	169389	56904	8.45%
2026-02-11	32.70	32.70	-0.27	-0.82%	32.37	33.48	90010	29740	4.49%
2026-02-10	33.57	32.97	-0.71	-2.11%	32.90	33.67	108470	35904	5.41%
2026-02-09	33.40	33.68	0.94	2.87%	33.02	34.25	146748	49469	7.32%
2026-02-06	32.87	32.74	-0.88	-2.62%	32.48	33.72	121637	40263	6.07%
2026-02-05	32.43	33.62	0.27	0.81%	32.11	34.13	174187	57798	8.69%
2026-02-04	34.50	33.35	-1.85	-5.26%	32.73	34.57	243572	81272	12.16%
2026-02-03	35.99	35.20	1.62	4.82%	34.59	36.59	277701	98366	13.86%
2026-02-02	35.30	33.58	-3.49	-9.41%	33.51	35.68	273096	94149	13.63%
2026-01-30	35.80	37.07	1.77	5.01%	35.80	38.38	359803	133495	17.96%
2026-01-29	36.08	35.30	-0.42	-1.18%	35.22	38.99	354698	130894	17.70%
2026-01-28	35.24	35.72	0.73	2.09%	34.71	37.87	323242	116677	16.13%
2026-01-27	33.01	34.99	1.20	3.55%	32.77	35.49	312153	107677	15.58%
2026-01-26	33.53	33.79	1.30	4.00%	32.84	34.88	341189	115345	17.03%
2026-01-23	33.01	32.49	-0.37	-1.13%	32.00	34.00	377211	124589	18.82%
2026-01-22	35.00	32.86	1.50	4.78%	32.30	36.50	441942	148823	22.06%
2026-01-21	30.74	31.36	0.24	0.77%	30.74	32.50	273043	86668	13.63%
2026-01-20	29.50	31.12	1.48	4.99%	29.28	32.69	329459	102073	16.44%
2026-01-19	29.88	29.64	0.09	0.30%	29.54	30.42	221779	66298	11.07%
2026-01-16	29.10	29.55	0.79	2.75%	28.73	29.81	259207	75966	12.94%
2026-01-15	28.05	28.76	0.30	1.05%	27.97	28.98	131539	37516	6.56%
2026-01-14	28.77	28.46	0.28	0.99%	27.97	29.07	163722	46884	8.17%
2026-01-13	29.18	28.18	-0.97	-3.33%	28.00	29.41	133686	38139	6.67%
2026-01-12	28.98	29.15	0.82	2.89%	28.48	29.21	163099	46986	8.14%
2026-01-09	28.69	28.33	-0.85	-2.91%	28.18	28.79	184232	52449	9.19%
2026-01-08	28.03	29.18	1.15	4.10%	27.89	29.90	234570	68397	11.71%
2026-01-07	29.17	28.03	0.47	1.71%	27.88	29.46	238392	67818	11.90%
2026-01-06	27.00	27.56	0.59	2.19%	26.83	27.98	159964	43856	7.98%
2026-01-05	26.28	26.97	1.27	4.94%	26.20	27.15	170461	45612	8.51%
2025-12-31	26.32	25.70	-0.16	-0.62%	25.58	26.80	82241	21312	4.10%
2025-12-30	25.93	25.86	-0.12	-0.46%	25.77	26.32	70391	18307	3.51%
2025-12-29	26.05	25.98	-0.27	-1.03%	25.92	26.60	83037	21708	4.14%
2025-12-26	26.39	26.25	-0.13	-0.49%	26.19	27.00	93535	24862	4.67%
2025-12-25	26.01	26.38	0.31	1.19%	25.93	26.88	86434	22859	4.31%
2025-12-24	25.43	26.07	0.56	2.20%	25.40	26.39	96102	25002	4.80%