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
2022-12-30 27.62 27.95 26.25 27.76 21.3M
2022-12-29 27.42 28.99 27.23 27.60 21.2M
2022-12-28 28.19 29.38 27.66 28.00 30.6M
2022-12-27 26.50 28.83 26.15 28.04 26.1M
2022-12-26 26.36 26.75 26.00 26.21 9.4M
2022-12-23 26.57 27.11 25.93 26.36 10.0M
2022-12-22 26.07 27.72 25.98 26.96 15.5M
2022-12-21 26.08 26.49 25.55 25.88 6.3M
2022-12-20 26.24 26.24 25.56 25.90 6.4M
2022-12-19 26.60 27.18 26.00 26.24 7.2M
2022-12-16 26.01 27.25 26.01 26.78 9.2M
2022-12-15 27.67 28.25 26.60 26.83 15.3M
2022-12-14 26.44 27.88 26.08 27.50 19.9M
2022-12-13 25.71 27.18 25.71 26.81 13.6M
2022-12-12 26.06 26.75 25.87 26.13 9.7M
2022-12-09 26.66 26.80 25.80 26.50 11.4M
2022-12-08 26.40 26.90 26.00 26.52 13.6M
2022-12-07 25.75 27.10 25.60 26.74 20.9M
2022-12-06 24.90 27.33 24.90 26.22 28.5M
2022-12-05 24.44 25.50 24.11 25.17 21.9M
2022-12-02 24.22 24.46 23.51 23.83 14.1M
2022-12-01 24.57 25.53 23.81 23.86 34.2M
2022-11-30 22.50 23.57 22.50 23.21 25.1M
2022-11-29 20.70 22.69 20.53 22.69 19.6M
2022-11-28 20.28 20.63 19.89 20.63 4.9M
2022-11-25 20.81 20.88 20.52 20.53 4.9M
2022-11-24 20.73 21.34 20.65 20.88 7.5M
2022-11-23 20.97 21.05 20.40 20.72 10.0M
2022-11-22 22.05 22.06 21.10 21.20 15.7M
2022-11-21 22.89 23.00 21.60 22.17 21.1M
2022-11-18 22.18 24.23 22.01 23.60 28.9M
2022-11-17 22.56 23.45 22.20 22.32 14.7M
2022-11-16 22.49 22.80 22.13 22.20 11.0M
2022-11-15 21.62 22.66 21.46 22.37 12.3M
2022-11-14 21.60 22.19 21.30 21.50 11.7M
2022-11-11 21.77 22.70 21.77 21.92 15.8M
2022-11-10 21.70 21.98 21.38 21.58 9.8M
2022-11-09 21.46 21.76 21.39 21.40 5.6M
2022-11-08 21.68 21.72 21.21 21.42 5.9M
2022-11-07 21.22 21.78 21.20 21.63 8.9M
2022-11-04 20.75 21.86 20.73 21.38 12.8M
2022-11-03 20.20 20.95 20.20 20.71 7.6M
2022-11-02 19.99 21.80 19.99 20.71 15.4M
2022-11-01 19.18 20.35 19.00 20.28 11.2M
2022-10-31 18.90 19.24 18.20 18.86 5.7M
2022-10-28 20.51 20.52 18.90 19.20 9.7M
2022-10-27 20.68 20.80 20.27 20.47 7.0M
2022-10-26 20.27 21.00 20.25 20.74 8.1M
2022-10-25 20.26 20.42 19.80 20.17 6.3M
2022-10-24 21.18 21.36 20.25 20.34 9.2M
2022-10-21 22.05 22.16 21.13 21.18 12.2M
2022-10-20 22.04 23.43 21.90 22.60 17.3M
2022-10-19 21.70 22.49 21.10 22.16 12.7M
2022-10-18 21.83 22.09 21.60 21.64 7.3M
2022-10-17 21.83 22.10 21.45 21.82 9.6M
2022-10-14 20.98 22.18 20.95 21.84 12.0M
2022-10-13 20.88 21.24 20.68 20.79 6.4M
2022-10-12 20.51 20.86 19.85 20.86 7.2M
2022-10-11 20.54 20.81 20.20 20.69 5.0M
2022-10-10 21.50 21.65 20.65 20.76 5.0M
2022-09-30 21.70 22.12 21.34 21.52 5.6M
2022-09-29 22.05 22.30 21.42 21.57 6.2M
2022-09-28 22.10 22.55 21.77 21.90 7.9M
2022-09-27 21.35 22.63 21.20 22.55 13.1M
2022-09-26 21.20 21.85 20.51 21.41 6.5M
2022-09-23 21.75 21.98 21.00 21.21 7.8M
2022-09-22 22.40 22.66 21.80 21.96 7.3M
2022-09-21 23.30 23.30 22.30 22.44 8.2M
2022-09-20 22.01 23.13 22.01 22.97 13.9M
2022-09-19 23.75 23.75 21.70 21.87 21.3M
2022-09-16 24.49 24.99 24.11 24.11 7.0M
2022-09-15 25.31 25.56 24.28 24.52 12.0M
2022-09-14 25.88 26.28 24.99 25.38 17.0M
2022-09-13 26.00 27.60 25.63 26.99 19.6M
2022-09-09 24.00 26.17 24.00 25.24 15.5M
2022-09-08 23.98 24.72 23.81 24.17 10.5M
2022-09-07 24.25 24.35 23.85 23.98 7.4M
2022-09-06 24.07 24.29 23.65 24.25 7.5M
2022-09-05 24.46 24.57 23.47 23.99 12.7M
2022-09-02 25.16 25.24 24.01 24.50 14.3M
2022-09-01 27.31 27.50 24.76 25.03 18.3M
2022-08-31 27.29 28.09 26.81 27.51 9.3M
2022-08-30 26.81 27.63 26.78 27.02 7.7M
2022-08-29 29.00 29.49 26.93 27.30 18.7M
2022-08-26 30.25 31.14 29.70 29.92 6.8M
2022-08-25 30.30 31.15 30.04 30.54 8.0M
2022-08-24 30.02 31.83 29.88 30.36 12.0M
2022-08-23 30.15 30.60 30.00 30.14 4.9M
2022-08-22 30.24 30.46 29.50 30.45 6.2M
2022-08-19 29.48 30.38 29.48 30.24 7.8M
2022-08-18 30.00 30.39 29.35 29.63 8.4M
2022-08-17 30.98 31.43 29.86 30.14 10.7M
2022-08-16 31.99 32.38 30.75 31.04 12.2M
2022-08-15 31.00 32.90 30.50 32.28 15.1M
2022-08-12 30.97 31.86 30.21 31.39 12.4M
2022-08-11 31.20 31.68 30.80 31.07 10.1M
2022-08-10 30.89 31.92 30.02 31.37 16.4M
2022-08-09 29.30 30.84 29.11 30.50 18.8M
2022-08-08 29.12 29.56 28.44 29.37 9.5M
2022-08-05 29.84 29.84 28.71 29.10 11.4M
2022-08-04 29.92 30.25 28.80 29.73 11.4M
2022-08-03 30.83 31.20 29.55 29.68 15.2M
2022-08-02 32.25 32.63 29.92 30.82 20.6M
2022-08-01 32.12 33.24 31.63 32.17 12.9M
2022-07-29 33.02 33.40 31.62 32.71 16.0M
2022-07-28 32.77 34.38 32.21 33.30 21.1M
2022-07-27 32.10 33.82 31.72 33.09 26.1M
2022-07-26 32.25 34.96 31.00 31.20 28.1M
2022-07-25 31.97 32.59 31.50 32.55 13.1M
2022-07-22 31.75 33.68 31.74 32.27 21.5M
2022-07-21 33.04 33.18 31.58 32.16 28.5M
2022-07-20 31.20 34.16 31.00 33.00 43.2M
2022-07-19 29.31 32.00 29.31 31.05 32.4M
2022-07-18 28.69 30.66 28.25 29.66 41.4M
2022-07-15 25.85 28.69 25.80 28.69 34.2M
2022-07-14 26.66 26.89 26.06 26.08 9.5M
2022-07-13 26.73 27.38 26.65 26.77 11.4M
2022-07-12 26.10 27.10 25.65 26.93 12.8M
2022-07-11 26.00 26.66 25.45 26.34 9.1M
2022-07-08 26.18 26.65 26.01 26.18 9.2M
2022-07-07 26.29 26.44 25.83 26.09 8.6M
2022-07-06 26.98 27.33 25.88 26.44 17.6M
2022-07-05 28.30 28.77 27.02 27.25 18.9M
2022-07-04 27.96 29.11 27.55 28.30 19.3M
2022-07-01 28.19 28.86 27.46 28.02 23.8M
2022-06-30 26.75 28.80 26.75 28.28 30.4M
2022-06-29 25.50 27.98 25.43 26.71 29.6M
2022-06-28 26.05 26.14 25.25 25.70 11.5M
2022-06-27 25.63 26.49 25.33 26.00 13.8M
2022-06-24 25.31 25.78 25.01 25.51 10.5M
2022-06-23 25.66 25.72 24.54 25.20 15.7M
2022-06-22 26.50 26.68 25.47 25.54 10.5M
2022-06-21 26.60 27.43 26.11 26.50 11.3M
2022-06-20 26.67 28.10 26.60 26.80 17.4M
2022-06-17 25.78 26.98 25.11 26.65 16.5M
2022-06-16 25.49 26.48 25.36 26.10 13.8M
2022-06-15 25.31 25.99 24.93 25.47 12.6M
2022-06-14 25.17 25.30 24.50 25.21 8.9M
2022-06-13 25.73 26.50 24.80 25.17 13.5M
2022-06-10 25.55 26.10 25.40 25.96 8.6M
2022-06-09 26.88 27.19 25.79 25.85 12.5M
2022-06-08 27.58 27.74 26.20 27.11 16.7M
2022-06-07 27.88 29.10 27.55 27.76 18.0M
2022-06-06 26.95 27.88 26.60 27.45 14.7M
2022-06-02 26.83 27.20 26.46 26.91 10.0M
2022-06-01 27.46 28.00 26.50 26.94 15.0M
2022-05-31 26.81 27.81 26.64 27.46 20.6M
2022-05-30 25.32 27.71 25.20 27.26 26.9M
2022-05-27 25.54 26.11 24.90 25.19 9.5M
2022-05-26 25.40 25.66 24.50 25.32 8.6M
2022-05-25 25.00 25.47 24.83 25.27 7.5M
2022-05-24 26.58 26.59 25.05 25.15 13.2M
2022-05-23 26.77 27.30 26.35 26.77 11.2M
2022-05-20 26.34 27.66 26.34 26.77 17.0M
2022-05-19 25.92 26.73 25.80 26.34 17.0M
2022-05-18 26.40 28.04 25.80 26.80 26.6M
2022-05-17 27.48 27.75 26.32 26.72 31.4M
2022-05-16 24.55 26.73 24.55 26.73 26.9M
2022-05-13 24.95 25.48 24.13 24.30 15.8M
2022-05-12 23.33 25.50 23.30 24.86 24.9M
2022-05-11 23.00 24.56 22.99 23.50 22.7M
2022-05-10 22.73 23.28 22.15 22.96 11.9M
2022-05-09 22.99 23.58 22.77 23.12 11.7M
2022-05-06 22.99 24.00 22.71 23.09 17.6M
2022-05-05 22.98 23.66 22.51 23.33 24.3M
2022-04-29 21.09 22.89 21.01 22.89 21.4M
2022-04-28 21.90 22.50 20.60 20.81 17.2M
2022-04-27 22.01 22.91 20.85 22.15 20.2M
2022-04-26 20.92 24.08 20.25 22.63 25.8M
2022-04-25 23.86 23.86 22.46 22.46 18.3M
2022-04-22 24.27 25.68 23.43 24.95 34.9M
2022-04-21 22.82 25.31 22.71 24.92 37.4M
2022-04-20 21.80 24.08 21.68 23.01 17.1M
2022-04-19 21.68 22.68 21.36 22.01 10.4M
2022-04-18 21.20 21.72 20.90 21.57 5.8M
2022-04-15 21.80 22.43 21.58 21.70 12.2M
2022-04-14 21.00 22.95 21.00 22.32 18.7M
2022-04-13 21.36 21.55 20.74 20.86 5.6M
2022-04-12 20.58 21.80 20.30 21.80 7.9M
2022-04-11 21.85 21.90 20.65 20.91 7.5M
2022-04-08 22.80 22.99 21.93 21.96 8.6M
2022-04-07 24.10 24.10 22.79 22.81 7.6M
2022-04-06 24.00 24.36 23.48 23.72 6.2M
2022-04-01 23.99 24.38 23.62 24.02 6.6M
2022-03-31 24.73 25.23 24.10 24.17 11.0M
2022-03-30 23.93 25.26 23.57 24.84 14.0M
2022-03-29 24.32 25.07 23.80 23.96 8.8M
2022-03-28 23.58 24.60 23.10 24.19 10.3M
2022-03-25 23.96 25.34 23.58 23.98 16.0M
2022-03-24 23.96 24.20 23.69 23.75 6.6M
2022-03-23 23.58 24.55 23.23 24.16 10.8M
2022-03-22 24.02 24.02 23.51 23.58 6.6M
2022-03-21 23.97 24.50 23.73 24.10 8.5M
2022-03-18 24.61 24.91 23.67 24.09 16.0M
2022-03-17 22.77 24.67 22.77 24.67 24.5M
2022-03-16 22.00 22.60 21.08 22.43 11.9M
2022-03-15 24.00 24.00 22.11 22.11 14.6M
2022-03-14 26.05 26.05 24.55 24.57 12.1M
2022-03-11 27.10 27.31 26.03 26.56 14.0M
2022-03-10 28.08 28.77 27.40 27.94 13.1M
2022-03-09 27.44 28.17 25.50 27.74 12.7M
2022-03-08 28.61 28.97 27.23 27.43 15.0M
2022-03-07 28.21 29.30 27.00 29.13 19.7M
2022-03-04 28.51 29.49 28.42 28.51 17.0M
2022-03-03 27.65 29.12 27.47 28.87 21.4M
2022-03-02 27.46 28.06 27.08 27.69 10.8M
2022-03-01 27.38 27.80 27.21 27.66 10.8M
2022-02-28 27.12 28.10 27.06 27.56 20.6M
2022-02-25 25.80 28.31 25.80 27.98 28.1M
2022-02-24 26.87 27.18 25.30 25.74 12.1M
2022-02-23 26.20 27.18 26.18 26.89 11.1M
2022-02-22 26.71 27.07 25.87 26.02 8.7M
2022-02-21 26.30 27.50 26.11 27.03 9.9M
2022-02-18 26.20 26.44 25.81 26.31 4.0M
2022-02-17 26.55 26.86 26.15 26.19 7.7M
2022-02-16 26.52 27.10 26.20 26.81 8.5M
2022-02-15 26.14 26.95 25.90 26.56 6.9M
2022-02-14 25.36 26.85 25.18 26.15 8.1M
2022-02-11 26.24 26.28 25.51 25.52 5.2M
2022-02-10 26.45 27.12 26.10 26.18 6.6M
2022-02-09 25.97 26.57 25.81 26.43 5.7M
2022-02-08 25.92 26.31 25.40 26.08 5.3M
2022-02-07 25.97 26.07 25.35 25.81 4.9M
2022-01-28 24.97 25.78 24.85 25.57 7.2M
2022-01-27 25.91 25.98 24.62 24.82 6.1M
2022-01-26 25.72 26.10 25.50 25.86 4.4M
2022-01-25 26.97 27.36 25.81 25.83 6.8M
2022-01-24 27.10 27.30 26.52 27.12 5.3M
2022-01-21 26.65 27.50 26.50 26.90 6.7M
2022-01-20 27.50 27.85 26.70 26.81 8.0M
2022-01-19 28.12 28.30 27.58 27.70 5.5M
2022-01-18 28.99 28.99 27.50 28.12 10.2M
2022-01-17 28.78 29.30 28.50 28.99 5.6M
2022-01-14 29.61 29.97 28.85 28.88 7.3M
2022-01-13 30.05 30.55 29.61 29.80 7.0M
2022-01-12 30.36 30.94 29.60 30.34 10.2M
2022-01-11 29.30 31.82 29.16 30.96 17.3M
2022-01-10 28.92 29.66 28.38 29.38 7.4M
2022-01-07 30.44 30.44 28.60 28.93 11.6M
2022-01-06 29.65 30.94 29.58 30.45 8.1M
2022-01-05 31.71 31.80 29.71 29.89 13.3M
2022-01-04 31.59 32.29 31.57 31.93 6.2M