朗姿股份

002612
🏛️ 中国 →
17.18
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 31.66 32.20 31.56 31.71 5.8M
2021-12-30 31.40 32.82 31.20 31.82 8.3M
2021-12-29 32.83 32.84 31.53 31.56 8.4M
2021-12-28 31.73 32.76 31.66 32.48 8.6M
2021-12-27 31.39 32.00 31.06 31.73 6.2M
2021-12-24 32.22 32.52 31.40 31.54 10.4M
2021-12-23 33.20 33.30 32.14 32.23 11.1M
2021-12-22 33.50 33.88 33.06 33.39 7.9M
2021-12-21 32.82 34.33 32.73 33.54 9.4M
2021-12-20 33.05 33.78 33.00 33.02 8.4M
2021-12-17 34.52 34.72 33.24 33.40 13.6M
2021-12-16 34.50 35.59 34.35 34.68 11.2M
2021-12-15 35.47 36.20 34.79 34.80 12.8M
2021-12-14 35.36 36.45 35.24 35.40 15.0M
2021-12-13 35.38 35.98 35.01 35.67 15.5M
2021-12-10 36.20 37.19 35.31 35.39 32.3M
2021-12-09 33.00 36.21 32.90 36.21 30.0M
2021-12-08 32.99 33.37 32.01 32.92 11.8M
2021-12-07 32.00 33.63 30.45 33.24 15.4M
2021-12-06 35.40 35.60 32.30 32.32 23.1M
2021-12-03 35.36 36.34 34.90 35.60 11.9M
2021-12-02 35.10 35.36 34.88 35.23 7.6M
2021-12-01 35.89 35.98 34.99 35.09 12.3M
2021-11-30 35.60 36.31 35.40 36.12 11.2M
2021-11-29 35.99 36.35 35.35 35.61 14.0M
2021-11-26 36.43 37.20 35.80 36.59 13.2M
2021-11-25 38.10 38.81 36.10 36.65 22.4M
2021-11-24 38.50 40.00 37.79 38.32 29.5M
2021-11-23 37.10 39.00 36.82 38.75 23.7M
2021-11-22 37.10 37.95 36.75 37.41 17.3M
2021-11-19 36.36 37.45 35.35 37.09 22.1M
2021-11-18 36.80 38.00 36.65 36.65 18.1M
2021-11-17 37.16 37.83 36.35 37.26 18.9M
2021-11-16 36.80 38.05 36.61 37.00 23.9M
2021-11-15 35.02 37.48 34.70 37.17 26.2M
2021-11-12 35.49 36.00 35.11 35.12 15.2M
2021-11-11 36.44 36.70 35.21 35.69 18.1M
2021-11-10 36.36 37.63 35.83 36.65 17.0M
2021-11-09 36.01 37.58 35.76 36.50 19.8M
2021-11-08 37.50 37.53 34.50 36.21 27.5M
2021-11-05 39.55 39.87 38.30 38.30 27.0M
2021-11-04 39.45 40.76 38.69 40.08 34.0M
2021-11-03 39.33 40.85 37.68 39.30 35.0M
2021-11-02 40.14 41.86 39.41 40.06 47.9M
2021-11-01 40.50 41.10 38.76 39.26 48.9M
2021-10-29 35.40 39.55 35.33 39.55 39.0M
2021-10-28 35.63 37.83 35.35 35.95 32.0M
2021-10-27 36.12 36.78 35.10 35.33 21.7M
2021-10-26 36.88 37.79 35.89 36.35 23.9M
2021-10-25 35.66 37.95 35.12 37.32 29.5M
2021-10-22 38.50 39.21 36.70 36.70 35.8M
2021-10-21 37.67 40.77 36.47 39.23 53.7M
2021-10-20 37.01 40.54 36.40 38.80 60.7M
2021-10-19 36.33 38.90 35.70 36.85 37.4M
2021-10-18 37.38 37.95 36.05 37.10 30.8M
2021-10-15 36.88 38.20 35.98 37.02 40.6M
2021-10-14 36.89 39.10 35.18 38.56 58.2M
2021-10-13 36.00 38.90 34.68 36.63 63.2M
2021-10-12 33.05 35.41 30.93 35.41 46.4M
2021-10-11 29.66 32.19 29.50 32.19 33.6M
2021-10-08 26.65 29.26 26.65 29.26 22.8M
2021-09-30 25.99 26.94 25.66 26.60 13.8M
2021-09-29 28.37 28.38 26.37 26.37 26.9M
2021-09-28 32.04 32.10 29.30 29.30 28.1M
2021-09-27 30.33 33.08 29.70 32.55 34.7M
2021-09-24 29.96 32.00 29.36 30.90 21.5M
2021-09-23 29.86 30.68 29.62 29.96 9.5M
2021-09-22 28.30 30.40 28.24 29.86 12.9M
2021-09-17 30.20 30.24 28.03 28.96 18.8M
2021-09-16 30.75 32.50 30.70 30.74 15.7M
2021-09-15 30.43 31.10 29.80 30.89 9.5M
2021-09-14 31.22 32.14 30.51 30.75 10.3M
2021-09-13 31.60 32.25 31.08 31.20 7.0M
2021-09-10 31.74 32.20 31.51 31.82 6.7M
2021-09-09 32.32 32.79 31.70 31.93 7.6M
2021-09-08 32.58 33.19 32.04 32.25 8.5M
2021-09-07 32.00 32.73 31.71 32.60 12.9M
2021-09-06 31.00 33.16 30.87 32.63 16.2M
2021-09-03 30.61 31.84 30.42 31.13 8.8M
2021-09-02 32.00 32.10 30.84 30.89 9.1M
2021-09-01 31.19 32.07 31.01 31.70 11.6M
2021-08-31 31.97 32.80 30.82 31.20 11.8M
2021-08-30 32.21 32.79 31.40 31.96 12.5M
2021-08-27 33.18 33.60 32.85 32.98 8.4M
2021-08-26 34.35 34.73 33.34 33.35 10.2M
2021-08-25 34.05 35.10 33.92 34.42 11.1M
2021-08-24 34.45 35.25 33.91 34.75 12.6M
2021-08-23 33.03 34.65 32.80 34.37 19.9M
2021-08-20 33.28 33.64 32.15 32.70 15.8M
2021-08-19 33.95 34.58 33.59 33.95 12.2M
2021-08-18 35.80 35.92 33.36 34.18 19.5M
2021-08-17 36.84 37.16 35.18 35.70 14.2M
2021-08-16 36.11 38.10 35.55 36.98 17.9M
2021-08-13 36.00 36.78 35.60 35.80 10.1M
2021-08-12 37.01 37.27 36.20 36.36 12.1M
2021-08-11 38.46 38.72 36.50 36.69 21.6M
2021-08-10 37.39 41.00 36.91 39.00 23.7M
2021-08-09 36.00 38.20 35.50 37.39 10.0M
2021-08-06 37.37 37.64 36.68 36.72 9.9M
2021-08-05 37.60 37.88 36.88 36.91 11.8M
2021-08-04 38.47 38.47 37.60 38.14 11.7M
2021-08-03 38.84 39.86 38.22 38.60 15.7M
2021-08-02 37.45 39.20 36.27 39.00 17.6M
2021-07-30 37.01 38.80 36.39 38.22 14.9M
2021-07-29 38.10 38.36 37.00 37.79 13.0M
2021-07-28 37.08 38.55 35.13 37.59 16.9M
2021-07-27 38.88 39.49 37.12 37.38 22.0M
2021-07-26 42.81 42.89 38.90 38.90 19.9M
2021-07-23 45.44 45.44 42.50 43.22 14.6M
2021-07-22 47.10 47.76 45.20 45.45 15.1M
2021-07-21 47.55 48.80 47.00 47.26 14.0M
2021-07-20 46.12 47.65 45.90 46.91 12.2M
2021-07-19 45.02 46.42 44.50 46.00 9.8M
2021-07-16 47.07 47.07 45.20 45.46 14.5M
2021-07-15 49.49 49.64 47.06 47.89 20.8M
2021-07-14 47.52 51.94 47.11 50.65 26.4M
2021-07-13 48.30 49.43 47.05 47.86 13.7M
2021-07-12 48.46 49.83 47.46 48.72 15.7M
2021-07-09 47.60 48.95 47.10 48.80 13.9M
2021-07-08 50.60 50.88 47.68 48.04 17.8M
2021-07-07 48.60 51.42 48.03 50.51 17.0M
2021-07-06 52.45 52.50 47.48 48.91 24.6M
2021-07-05 52.28 53.30 51.15 51.94 16.7M
2021-07-02 54.77 55.00 51.51 51.66 20.5M
2021-07-01 54.00 56.59 53.09 54.49 23.1M
2021-06-30 54.59 55.61 53.78 54.02 16.3M
2021-06-29 55.50 56.79 53.53 55.18 25.2M
2021-06-28 53.11 56.26 52.66 56.22 28.7M
2021-06-25 51.90 54.48 51.55 52.88 21.5M
2021-06-24 52.88 53.55 51.15 51.43 21.3M
2021-06-23 52.97 54.96 51.50 53.02 29.4M
2021-06-22 50.77 54.30 50.06 52.97 36.8M
2021-06-21 46.08 51.50 45.89 51.00 41.6M
2021-06-18 44.20 47.20 43.30 46.83 37.6M
2021-06-17 44.27 44.84 43.28 44.18 25.6M
2021-06-16 45.00 45.75 43.11 43.17 26.9M
2021-06-15 47.00 47.14 45.18 45.52 26.9M
2021-06-11 50.13 50.66 45.21 46.03 53.7M
2021-06-10 49.30 52.17 48.44 49.89 42.5M
2021-06-09 49.06 55.90 49.06 51.10 50.6M
2021-06-08 51.56 51.56 51.56 51.56 2.5M
2021-06-07 57.29 57.29 57.29 57.29 2.9M
2021-06-04 65.00 66.73 63.06 63.65 25.1M
2021-06-03 65.00 68.50 64.31 66.16 25.9M
2021-06-02 66.50 67.69 63.00 66.34 34.3M
2021-06-01 70.31 71.60 65.55 68.78 38.6M
2021-05-31 65.06 70.87 63.78 69.55 33.8M
2021-05-28 65.01 69.98 65.00 65.00 38.5M
2021-05-27 60.66 66.96 58.52 65.49 37.6M
2021-05-26 62.10 62.90 60.03 61.27 26.8M
2021-05-25 57.93 62.52 57.12 61.44 37.1M
2021-05-24 57.11 59.20 56.08 57.94 26.2M
2021-05-21 58.50 59.87 54.41 57.51 34.5M
2021-05-20 57.22 63.45 57.22 58.76 41.0M
2021-05-19 56.00 61.58 54.80 58.32 42.6M
2021-05-18 54.55 57.07 53.50 56.07 31.1M
2021-05-17 51.88 55.50 50.90 54.30 31.3M
2021-05-14 55.00 55.00 51.50 52.50 32.2M
2021-05-13 57.00 58.40 52.52 55.09 49.2M
2021-05-12 52.01 58.01 51.32 58.01 52.4M
2021-05-11 52.01 54.43 48.00 52.74 41.9M
2021-05-10 50.50 53.90 50.50 53.26 37.4M
2021-05-07 57.76 57.78 52.30 52.30 35.3M
2021-05-06 55.41 60.94 54.10 58.11 55.0M
2021-04-30 52.96 57.75 52.96 55.40 45.1M
2021-04-29 55.19 58.85 51.02 52.95 48.8M
2021-04-28 49.75 55.17 49.20 55.17 41.3M
2021-04-27 45.01 50.15 45.01 50.15 46.9M
2021-04-26 45.42 48.45 44.90 45.59 35.2M
2021-04-23 46.90 46.91 43.45 45.01 36.5M
2021-04-22 43.19 46.21 42.44 46.21 48.1M
2021-04-21 37.77 42.01 37.36 42.01 34.4M
2021-04-20 37.06 38.88 36.58 38.19 27.5M
2021-04-19 37.00 37.97 35.50 37.33 23.0M
2021-04-16 37.88 39.50 37.58 37.69 24.3M
2021-04-15 38.18 38.89 37.02 37.83 24.4M
2021-04-14 36.90 39.97 36.13 38.25 33.3M
2021-04-13 36.50 38.11 36.05 37.12 18.7M
2021-04-12 37.90 38.80 35.08 37.03 27.2M
2021-04-09 38.58 39.46 37.76 38.06 27.0M
2021-04-08 37.19 40.56 36.70 39.09 40.4M
2021-04-07 37.03 38.99 37.03 37.76 27.7M
2021-04-06 38.33 40.17 37.29 37.81 35.1M
2021-04-02 38.91 41.00 38.02 39.25 42.7M
2021-04-01 36.84 40.37 35.90 39.29 49.3M
2021-03-31 37.10 38.41 35.32 36.70 38.6M
2021-03-30 36.10 39.11 35.26 37.69 53.6M
2021-03-29 32.08 36.09 31.93 36.09 46.7M
2021-03-26 33.01 35.10 32.77 32.81 30.6M
2021-03-25 34.76 35.76 32.30 32.62 36.5M
2021-03-24 30.18 34.73 29.70 34.73 42.5M
2021-03-23 34.41 34.75 31.57 31.57 32.6M
2021-03-22 32.60 35.78 32.22 35.08 36.8M
2021-03-19 32.50 34.00 31.81 32.81 42.0M
2021-03-18 28.93 32.21 28.93 32.21 25.6M
2021-03-17 28.00 29.85 27.90 29.28 25.2M
2021-03-16 27.56 28.79 27.10 28.52 21.7M
2021-03-15 28.26 28.45 27.29 27.35 20.3M
2021-03-12 28.85 29.38 28.01 28.91 25.2M
2021-03-11 27.20 30.00 26.95 28.70 35.5M
2021-03-10 25.90 28.44 24.84 27.99 34.0M
2021-03-09 28.79 28.79 26.24 26.24 32.1M
2021-03-08 29.80 31.15 28.70 29.15 30.3M
2021-03-05 33.40 33.40 30.60 30.60 41.0M
2021-03-04 33.63 36.49 33.58 34.00 34.9M
2021-03-03 32.01 35.41 31.21 34.12 34.5M
2021-03-02 32.00 33.48 31.28 32.58 35.2M
2021-03-01 29.62 32.58 29.00 32.34 34.7M
2021-02-26 28.93 30.68 28.65 29.68 28.2M
2021-02-25 31.00 31.99 29.10 29.45 37.0M
2021-02-24 32.50 35.11 30.99 31.00 49.0M
2021-02-23 30.02 33.66 28.57 33.49 53.9M
2021-02-22 29.03 32.78 29.03 30.85 57.8M
2021-02-19 26.83 29.80 25.67 29.80 47.8M
2021-02-18 27.05 28.99 25.74 27.09 51.0M
2021-02-10 24.01 26.38 24.01 26.38 42.2M
2021-02-09 22.94 25.54 21.58 23.98 41.7M
2021-02-08 27.30 27.38 23.98 23.98 46.2M
2021-02-05 24.89 26.64 24.00 26.64 64.1M
2021-02-04 22.03 24.22 21.78 24.22 36.4M
2021-02-03 21.37 23.62 20.45 22.02 31.9M
2021-02-02 21.78 22.18 21.12 21.47 19.3M
2021-02-01 20.89 22.32 20.65 22.14 23.4M
2021-01-29 21.34 21.94 20.50 21.12 21.2M
2021-01-28 20.40 22.32 20.05 21.00 23.1M
2021-01-27 23.00 23.16 20.95 20.95 30.0M
2021-01-26 22.01 23.62 21.65 23.28 29.6M
2021-01-25 21.97 24.45 21.40 22.77 37.2M
2021-01-22 22.70 22.98 20.80 22.32 32.5M
2021-01-21 22.51 23.99 22.31 22.65 38.8M
2021-01-20 22.87 24.51 22.66 23.33 51.8M
2021-01-19 20.27 22.28 20.27 22.28 28.0M
2021-01-18 19.77 20.79 19.29 20.25 24.8M
2021-01-15 20.20 20.79 19.32 19.77 27.7M
2021-01-14 22.90 23.20 20.93 20.93 30.9M
2021-01-13 22.02 23.87 21.81 23.26 37.6M
2021-01-12 22.48 22.74 21.52 22.30 28.2M
2021-01-11 23.01 24.10 21.71 22.67 37.1M
2021-01-08 22.22 24.14 21.02 23.42 46.0M
2021-01-07 22.69 22.88 21.80 22.15 38.4M
2021-01-06 24.84 25.25 22.79 23.03 48.2M
2021-01-05 25.31 26.79 24.33 25.32 60.2M
2021-01-04 23.26 25.96 23.26 25.00 65.5M