朗威股份 (301202) - 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
2025-03-14	48.17	49.13	0.63	1.30%	46.90	49.54	50175	24201	13.50%
2025-03-13	50.07	48.50	-2.00	-3.96%	47.50	51.18	67436	33231	18.14%
2025-03-12	51.31	50.50	0.50	1.00%	50.05	52.77	96048	49487	25.83%
2025-03-11	48.48	50.00	0.49	0.99%	48.03	50.01	46352	22602	12.47%
2025-03-10	47.89	49.51	1.01	2.08%	47.50	50.20	53416	26193	14.37%
2025-03-07	50.34	48.50	-2.00	-3.96%	47.93	50.43	67586	33055	18.18%
2025-03-06	50.00	50.50	2.28	4.73%	49.30	50.98	79282	39911	21.32%
2025-03-05	47.78	48.22	0.87	1.84%	46.60	48.50	61718	29519	16.60%
2025-03-04	45.09	47.35	1.26	2.73%	45.09	47.75	49641	23255	13.35%
2025-03-03	47.80	46.09	-1.62	-3.40%	45.52	48.47	67510	31429	18.16%
2025-02-28	51.93	47.71	-6.14	-11.40%	47.34	52.55	104488	51794	28.10%
2025-02-27	55.00	53.85	-2.47	-4.39%	52.09	57.06	107674	58812	28.96%
2025-02-26	53.50	56.32	1.80	3.30%	52.00	57.04	136686	74511	36.76%
2025-02-25	52.91	54.52	-3.58	-6.16%	52.20	55.70	151389	81532	40.72%
2025-02-24	51.25	58.10	9.08	18.52%	50.16	58.82	236236	129878	63.54%
2025-02-21	43.50	49.02	8.17	20.00%	43.50	49.02	103263	48981	27.77%
2025-02-20	40.61	40.85	-0.20	-0.49%	39.46	41.20	81790	33047	22.00%
2025-02-19	40.79	41.05	0.04	0.10%	40.50	42.00	87814	36003	23.62%
2025-02-18	41.45	41.01	-1.13	-2.68%	40.89	42.97	100896	42219	27.14%
2025-02-17	42.18	42.14	1.75	4.33%	41.35	43.39	123587	52229	33.24%
2025-02-14	41.00	40.39	-1.60	-3.81%	39.32	41.07	94370	38070	25.38%
2025-02-13	40.57	41.99	1.27	3.12%	39.81	42.20	123509	50846	33.22%
2025-02-12	41.80	40.72	-0.24	-0.59%	40.00	43.20	135872	56761	36.54%
2025-02-11	39.21	40.96	1.35	3.41%	38.72	41.08	117641	47265	31.64%
2025-02-10	39.13	39.61	-0.16	-0.40%	38.77	40.30	91401	36098	24.58%
2025-02-07	38.91	39.77	1.35	3.51%	38.85	40.31	145675	57769	39.18%
2025-02-06	37.61	38.42	0.61	1.61%	37.31	38.55	97505	37073	26.23%
2025-02-05	36.90	37.81	0.12	0.32%	36.00	38.09	95684	35659	25.74%
2025-01-27	39.28	37.69	-2.42	-6.03%	37.20	39.73	101468	38752	27.29%
2025-01-24	38.31	40.11	1.43	3.70%	38.31	41.28	136105	54464	36.61%
2025-01-23	40.14	38.68	0.36	0.94%	38.63	41.80	176149	70678	47.38%
2025-01-22	38.00	38.32	2.79	7.85%	37.22	41.89	187076	73619	50.32%
2025-01-21	35.00	35.53	0.63	1.81%	34.70	35.62	61625	21680	16.57%
2025-01-20	33.90	34.90	1.24	3.68%	33.61	35.30	69202	24015	18.61%
2025-01-17	33.90	33.66	-0.53	-1.55%	33.05	34.16	53178	17872	14.30%
2025-01-16	34.93	34.19	-0.59	-1.70%	33.90	35.52	75529	26127	20.31%
2025-01-15	34.47	34.78	0.31	0.90%	34.16	35.90	84919	29653	22.84%
2025-01-14	32.73	34.47	2.47	7.72%	32.33	34.49	79904	26886	21.49%
2025-01-13	32.22	32.00	-0.82	-2.50%	31.22	32.80	53734	17164	14.45%
2025-01-10	35.00	32.82	-2.79	-7.83%	32.66	35.69	92125	31530	24.78%
2025-01-09	34.77	35.61	0.84	2.42%	34.59	37.10	110687	39696	29.77%
2025-01-08	35.00	34.77	-0.90	-2.52%	32.91	35.70	106213	36601	28.57%
2025-01-07	34.20	35.67	1.39	4.05%	33.76	35.75	113603	39617	30.55%
2025-01-06	34.82	34.28	-2.15	-5.90%	33.43	35.34	111211	38098	29.91%
2025-01-03	42.75	36.43	-6.21	-14.56%	35.80	43.36	172464	67146	46.39%
2025-01-02	46.50	42.64	-4.05	-8.67%	42.40	46.66	215372	95453	57.93%
2024-12-31	38.70	46.69	7.78	19.99%	38.70	46.69	246593	111595	66.32%
2024-12-30	38.62	38.91	0.38	0.99%	38.62	40.86	113968	45327	30.65%
2024-12-27	39.34	38.53	-1.35	-3.39%	38.03	39.48	85771	33227	23.07%
2024-12-26	37.44	39.88	2.28	6.06%	36.85	40.63	131477	51684	35.36%
2024-12-25	37.48	37.60	-0.41	-1.08%	36.39	38.98	93482	35059	25.14%
2024-12-24	35.35	38.01	2.63	7.43%	34.95	38.01	111835	41475	30.08%
2024-12-23	36.61	35.38	-1.42	-3.86%	34.85	37.19	53778	19321	14.46%
2024-12-20	35.70	36.80	0.65	1.80%	35.23	37.25	89790	32975	24.15%
2024-12-19	33.31	36.15	2.26	6.67%	33.23	36.80	82506	29306	22.19%
2024-12-18	33.39	33.89	0.18	0.53%	32.42	34.58	34663	11649	9.32%
2024-12-17	36.36	33.71	-2.71	-7.44%	33.20	36.38	54023	18728	14.53%
2024-12-16	35.27	36.42	1.15	3.26%	34.51	36.42	69931	25062	18.81%
2024-12-13	35.05	35.27	0.20	0.57%	34.80	35.73	41571	14696	11.18%
2024-12-12	34.98	35.07	0.09	0.26%	34.48	35.51	26525	9280	7.13%
2024-12-11	34.43	34.98	0.17	0.49%	34.23	35.05	27842	9664	7.49%
2024-12-10	35.50	34.81	0.08	0.23%	34.71	35.79	36132	12752	9.72%
2024-12-09	34.61	34.73	0.09	0.26%	34.17	34.84	21081	7289	5.67%