朗新科技

300682
🏛️ 中国 →
19.07
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 20.00 20.16 19.90 19.93 2,601.1K
09:35 19.92 20.04 19.88 19.91 1,076.0K
09:40 19.90 19.98 19.87 19.95 944.1K
09:45 19.91 19.91 19.82 19.83 500.1K
09:50 19.83 19.83 19.59 19.60 952.3K
09:55 19.60 19.64 19.53 19.58 1,150.1K
10:00 19.57 19.60 19.50 19.53 569.9K
10:05 19.53 19.53 19.45 19.50 680.2K
10:10 19.50 19.50 19.39 19.46 865.2K
10:15 19.45 19.49 19.44 19.48 278.8K
10:20 19.50 19.50 19.45 19.49 228.5K
10:25 19.49 19.50 19.41 19.43 187.7K
10:30 19.43 19.47 19.43 19.44 228.1K
10:35 19.44 19.44 19.38 19.43 441.5K
10:40 19.44 19.49 19.43 19.48 289.6K
10:45 19.47 19.50 19.45 19.48 183.3K
10:50 19.47 19.53 19.47 19.52 243.9K
10:55 19.52 19.55 19.51 19.54 93.6K
11:00 19.53 19.63 19.53 19.60 347.8K
11:05 19.59 19.61 19.53 19.55 199.6K
11:10 19.55 19.56 19.51 19.52 84.6K
11:15 19.53 19.56 19.50 19.52 156.0K
11:20 19.51 19.52 19.47 19.49 393.3K
11:25 19.47 19.51 19.47 19.50 231.5K
13:00 19.49 19.49 19.45 19.45 151.2K
13:05 19.44 19.45 19.42 19.42 114.2K
13:10 19.42 19.48 19.42 19.45 196.8K
13:15 19.47 19.49 19.45 19.45 122.3K
13:20 19.45 19.48 19.43 19.43 138.4K
13:25 19.44 19.45 19.42 19.43 130.0K
13:30 19.43 19.45 19.40 19.42 389.0K
13:35 19.41 19.41 19.36 19.36 343.4K
13:40 19.36 19.37 19.35 19.36 208.3K
13:45 19.35 19.41 19.32 19.41 217.5K
13:50 19.42 19.42 19.30 19.34 509.8K
13:55 19.32 19.34 19.22 19.23 517.7K
14:00 19.24 19.29 19.21 19.27 336.4K
14:05 19.27 19.28 19.24 19.27 176.1K
14:10 19.27 19.27 19.12 19.12 1,201.0K
14:15 19.11 19.18 19.11 19.16 434.1K
14:20 19.17 19.19 19.14 19.15 379.7K
14:25 19.15 19.18 19.12 19.15 245.9K
14:30 19.15 19.19 19.07 19.08 613.6K
14:35 19.10 19.12 19.06 19.06 552.8K
14:40 19.06 19.14 19.06 19.14 311.2K
14:45 19.14 19.18 19.12 19.14 401.7K
14:50 19.14 19.14 19.06 19.07 485.7K
14:55 19.07 19.10 19.05 19.07 292.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 20.10 20.18 19.05 19.07 21.6M
2025-09-25 19.77 20.28 19.66 19.75 17.9M
2025-09-24 19.56 19.84 19.39 19.80 21.0M
2025-09-23 20.80 20.83 19.30 19.85 31.3M
2025-09-22 20.65 21.29 20.65 20.89 14.7M
2025-09-19 21.03 21.47 20.70 20.80 17.9M
2025-09-18 22.08 22.25 20.78 21.02 30.2M
2025-09-17 22.14 22.32 21.90 22.07 16.7M
2025-09-16 21.84 22.49 21.31 22.32 31.0M
2025-09-15 22.80 23.07 21.81 21.94 43.6M
2025-09-12 23.69 23.99 22.80 22.86 38.9M
2025-09-11 23.40 23.92 21.80 23.32 57.1M
2025-09-10 25.39 25.73 22.52 24.36 64.0M
2025-09-09 25.70 26.18 24.52 25.28 42.7M
2025-09-08 25.00 25.66 23.82 25.11 43.4M
2025-09-05 23.65 24.10 23.26 23.81 27.4M
2025-09-04 23.70 24.92 23.07 23.55 33.6M
2025-09-03 24.36 24.58 23.41 23.69 30.0M
2025-09-02 26.58 27.64 24.11 24.29 43.8M
2025-09-01 25.72 26.96 25.46 26.30 44.3M
2025-08-29 24.98 25.33 24.51 25.04 28.1M
2025-08-28 24.30 25.39 24.23 25.18 37.8M
2025-08-27 25.52 26.37 24.58 24.59 55.4M
2025-08-26 24.71 26.44 24.00 25.18 55.2M
2025-08-25 23.29 25.68 23.10 24.73 62.5M
2025-08-22 22.83 23.27 22.60 22.98 41.9M
2025-08-21 25.79 26.16 23.11 23.24 69.5M
2025-08-20 23.11 23.49 22.59 23.20 32.5M
2025-08-19 22.99 24.23 22.62 23.30 54.3M
2025-08-18 22.01 23.26 21.90 23.04 57.0M
2025-08-15 21.16 22.14 20.67 21.80 52.5M
2025-08-14 20.13 22.33 20.13 21.29 71.3M
2025-08-13 19.97 20.06 19.66 19.94 22.1M
2025-08-12 19.46 20.20 19.35 20.00 29.7M
2025-08-11 19.07 19.80 18.96 19.58 28.3M
2025-08-08 19.28 19.57 18.98 19.17 29.0M
2025-08-07 19.23 19.42 18.92 19.18 23.7M
2025-08-06 19.33 19.46 19.11 19.23 22.4M
2025-08-05 19.36 19.58 19.20 19.38 18.8M
2025-08-04 19.48 19.73 19.26 19.46 26.4M
2025-08-01 20.34 20.50 19.42 19.66 33.6M
2025-07-31 20.50 20.99 20.12 20.39 24.9M
2025-07-30 21.50 21.75 20.50 20.59 44.4M
2025-07-29 21.12 21.88 20.42 21.88 50.5M
2025-07-28 20.59 21.40 20.53 21.11 31.7M
2025-07-25 20.83 21.25 20.41 20.56 31.6M
2025-07-24 20.00 20.88 20.00 20.77 33.1M
2025-07-23 20.86 20.93 19.90 20.23 41.8M
2025-07-22 20.51 21.38 20.26 21.18 37.5M
2025-07-21 21.00 21.49 20.45 20.70 32.3M
2025-07-18 20.68 21.55 20.60 20.90 38.2M
2025-07-17 21.33 21.50 20.55 20.60 32.6M
2025-07-16 20.68 21.12 20.20 20.70 23.8M
2025-07-15 21.10 21.11 20.53 20.90 24.1M
2025-07-14 21.11 21.30 20.41 20.78 32.1M
2025-07-11 21.00 21.57 20.72 21.20 45.3M
2025-07-10 21.40 21.49 20.60 20.75 50.3M
2025-07-09 22.35 22.53 21.46 21.70 50.5M
2025-07-08 22.13 23.27 21.59 22.70 63.0M
2025-07-07 21.57 22.84 21.50 22.40 62.7M
2025-07-04 21.83 22.88 20.93 21.95 84.0M
2025-07-03 21.01 21.84 20.85 21.35 49.2M
2025-07-02 22.36 22.69 21.27 21.34 64.1M
2025-07-01 23.14 24.30 22.25 22.86 75.8M
2025-06-30 23.81 24.65 23.06 23.50 95.2M
2025-06-27 24.00 26.07 23.09 23.14 114.5M
2025-06-26 21.20 25.23 20.90 23.15 120.9M
2025-06-25 19.63 21.97 19.63 21.20 90.9M
2025-06-24 21.09 21.28 20.04 20.13 75.2M
2025-06-23 19.39 21.34 19.22 20.89 90.9M
2025-06-20 19.74 20.38 19.05 19.40 81.3M
2025-06-19 20.01 22.46 19.91 20.76 126.2M
2025-06-18 20.51 20.97 19.60 19.70 100.8M
2025-06-17 20.48 22.53 20.00 20.85 150.9M
2025-06-16 17.46 20.47 17.07 20.47 119.0M
2025-06-13 17.50 18.20 16.73 17.06 112.8M
2025-06-12 15.14 17.28 14.81 16.30 71.8M
2025-06-11 15.80 16.16 15.61 15.67 23.3M
2025-06-10 16.07 16.26 15.62 15.75 28.3M
2025-06-09 16.21 16.43 16.00 16.25 30.5M
2025-06-06 17.00 17.48 16.15 16.22 53.9M
2025-06-05 17.60 18.44 17.16 17.63 73.6M
2025-06-04 16.53 17.20 16.44 16.83 47.5M
2025-06-03 17.82 18.25 16.78 16.92 71.2M
2025-05-30 19.48 19.58 17.02 17.18 107.8M
2025-05-29 14.09 16.94 14.06 16.94 53.6M
2025-05-28 14.24 14.29 13.94 14.12 9.9M
2025-05-27 14.56 14.60 14.12 14.23 10.8M
2025-05-26 14.35 14.71 14.18 14.50 9.6M
2025-05-23 14.39 14.84 14.19 14.27 14.2M
2025-05-22 14.52 14.90 14.30 14.39 13.5M
2025-05-21 15.05 15.14 14.64 14.69 10.0M
2025-05-20 14.88 15.10 14.81 15.05 14.5M
2025-05-19 14.28 15.14 14.28 14.99 24.7M
2025-05-16 14.12 14.48 13.95 14.26 10.5M
2025-05-15 14.46 14.55 14.18 14.22 11.3M
2025-05-14 14.60 14.95 14.43 14.55 14.0M
2025-05-13 14.88 14.97 14.50 14.65 19.8M
2025-05-12 14.09 14.87 13.95 14.57 31.4M
2025-05-09 14.15 14.42 13.88 13.95 18.0M
2025-05-08 13.50 14.43 13.42 14.22 31.8M
2025-05-07 13.82 13.92 13.46 13.52 24.3M
2025-05-06 14.08 14.30 13.60 13.65 27.6M
2025-04-30 14.00 14.17 13.88 14.01 15.6M
2025-04-29 14.23 14.23 13.84 14.00 12.0M
2025-04-28 14.32 14.42 13.79 14.17 22.0M
2025-04-25 13.60 14.58 13.40 14.40 35.3M
2025-04-24 12.73 13.64 12.51 13.53 26.8M
2025-04-23 12.86 13.18 12.68 12.73 13.1M
2025-04-22 13.04 13.18 12.72 12.81 14.6M
2025-04-21 12.27 13.18 12.17 13.04 15.3M
2025-04-18 12.18 12.45 12.02 12.23 9.9M
2025-04-17 11.96 12.32 11.88 12.17 10.0M
2025-04-16 12.35 12.42 11.86 11.99 14.0M
2025-04-15 12.20 12.55 11.99 12.34 16.6M
2025-04-14 11.70 12.37 11.60 12.25 20.8M
2025-04-11 11.50 11.73 11.40 11.56 10.0M
2025-04-10 11.69 12.01 11.59 11.63 12.8M
2025-04-09 11.05 11.49 10.43 11.38 15.7M
2025-04-08 11.01 11.70 10.91 11.18 21.2M
2025-04-07 12.31 12.48 10.54 10.86 22.6M
2025-04-03 13.26 13.55 13.03 13.12 9.9M
2025-04-02 12.82 13.61 12.76 13.38 16.2M
2025-04-01 12.65 12.93 12.57 12.83 8.8M
2025-03-31 12.62 12.65 12.31 12.58 9.9M
2025-03-28 12.85 12.98 12.72 12.76 5.9M
2025-03-27 12.92 13.08 12.71 12.81 7.7M
2025-03-26 12.65 13.15 12.65 12.97 10.7M
2025-03-25 12.88 13.00 12.58 12.64 10.5M
2025-03-24 13.24 13.34 12.62 12.89 11.6M
2025-03-21 13.70 13.81 13.21 13.24 14.4M
2025-03-20 14.06 14.10 13.76 13.82 11.7M
2025-03-19 14.29 14.30 13.98 14.06 15.1M
2025-03-18 14.07 14.92 14.01 14.33 24.0M
2025-03-17 13.98 14.14 13.67 14.00 13.9M
2025-03-14 13.83 14.08 13.61 13.95 17.4M
2025-03-13 13.73 13.94 13.61 13.86 15.6M
2025-03-12 13.83 14.02 13.70 13.80 13.8M
2025-03-11 13.37 13.74 13.36 13.74 18.7M
2025-03-10 13.63 13.73 13.38 13.55 17.3M
2025-03-07 13.96 14.18 13.57 13.68 20.4M
2025-03-06 13.75 14.15 13.71 14.02 17.8M
2025-03-05 13.61 13.75 13.41 13.69 13.4M
2025-03-04 13.11 13.71 13.05 13.61 16.5M
2025-03-03 13.24 13.64 12.94 13.22 17.2M
2025-02-28 13.64 13.73 13.02 13.13 24.4M
2025-02-27 14.22 14.26 13.56 13.75 24.3M
2025-02-26 13.87 14.38 13.66 14.20 25.9M
2025-02-25 13.66 14.18 13.50 13.92 29.5M
2025-02-24 13.73 14.20 13.53 13.87 44.7M
2025-02-21 13.65 13.96 13.42 13.72 41.2M
2025-02-20 13.36 13.36 12.92 13.28 29.3M
2025-02-19 13.12 13.47 12.83 13.35 31.4M
2025-02-18 13.30 13.85 13.04 13.14 38.7M
2025-02-17 14.10 14.10 13.02 13.30 53.4M
2025-02-14 12.83 13.99 12.82 13.85 54.4M
2025-02-13 12.85 13.07 12.54 12.81 33.6M
2025-02-12 12.29 12.98 12.11 12.86 41.1M
2025-02-11 12.18 12.18 11.68 12.01 26.8M
2025-02-10 11.89 12.31 11.77 12.24 35.6M
2025-02-07 11.44 12.02 11.30 11.66 38.1M
2025-02-06 10.94 11.63 10.70 11.35 37.4M
2025-02-05 10.27 11.14 10.27 10.88 42.3M
2025-01-27 10.63 10.69 10.05 10.07 29.7M
2025-01-24 10.33 10.74 10.26 10.73 15.7M
2025-01-23 10.47 10.74 10.33 10.33 13.5M
2025-01-22 10.30 10.38 10.18 10.34 10.9M
2025-01-21 10.57 10.61 10.27 10.40 12.8M
2025-01-20 10.64 10.75 10.43 10.49 14.3M
2025-01-17 10.52 10.66 10.40 10.56 10.9M
2025-01-16 10.58 10.88 10.50 10.57 14.3M
2025-01-15 10.82 10.85 10.44 10.51 17.2M
2025-01-14 10.47 10.92 10.40 10.84 16.3M
2025-01-13 10.36 10.55 10.18 10.42 11.8M
2025-01-10 10.71 10.92 10.44 10.47 9.7M
2025-01-09 10.81 10.95 10.72 10.76 9.6M
2025-01-08 10.94 11.03 10.48 10.84 14.2M
2025-01-07 10.93 11.07 10.82 11.03 9.9M
2025-01-06 10.88 11.12 10.61 10.93 12.5M
2025-01-03 11.53 11.58 10.84 10.88 16.0M
2025-01-02 12.20 12.30 11.40 11.53 14.5M