朗科科技

300042
🏛️ 中国 →
28.28
最后更新: 2025-09-29
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 27.78 27.98 27.70 27.84 2,556.9K
09:35 27.84 28.12 27.82 28.11 1,039.4K
09:40 28.11 28.25 28.07 28.20 971.2K
09:45 28.18 28.30 27.97 27.97 954.4K
09:50 27.99 28.08 27.89 28.05 624.5K
09:55 28.02 28.16 28.00 28.10 297.5K
10:00 28.08 28.22 28.04 28.15 448.8K
10:05 28.16 28.16 28.01 28.11 367.0K
10:10 28.11 28.13 28.04 28.11 476.2K
10:15 28.11 28.13 28.00 28.01 514.3K
10:20 28.01 28.12 28.01 28.10 302.2K
10:25 28.09 28.18 28.08 28.11 221.7K
10:30 28.10 28.16 28.07 28.15 211.0K
10:35 28.14 28.15 28.06 28.08 245.2K
10:40 28.10 28.10 28.01 28.07 314.0K
10:45 28.06 28.15 28.04 28.12 185.7K
10:50 28.11 28.24 28.11 28.13 449.9K
10:55 28.13 28.17 28.08 28.14 282.6K
11:00 28.12 28.12 28.02 28.02 206.0K
11:05 28.07 28.11 28.01 28.01 196.9K
11:10 28.01 28.03 27.92 27.95 435.5K
11:15 27.95 28.05 27.90 28.02 499.3K
11:20 28.04 28.10 28.02 28.07 139.8K
11:25 28.08 28.13 28.08 28.10 101.6K
13:00 28.09 28.15 28.00 28.04 291.1K
13:05 28.03 28.38 28.03 28.28 943.5K
13:10 28.28 28.29 28.15 28.17 496.4K
13:15 28.17 28.19 28.11 28.15 132.9K
13:20 28.15 28.65 28.15 28.50 1,441.1K
13:25 28.60 28.79 28.55 28.63 1,795.3K
13:30 28.62 28.62 28.39 28.45 755.7K
13:35 28.43 28.52 28.43 28.47 309.1K
13:40 28.46 28.48 28.43 28.46 303.7K
13:45 28.46 28.46 28.34 28.34 274.6K
13:50 28.32 28.36 28.28 28.34 279.6K
13:55 28.32 28.50 28.31 28.43 238.8K
14:00 28.41 28.45 28.33 28.36 251.5K
14:05 28.36 28.49 28.35 28.38 255.2K
14:10 28.38 28.42 28.33 28.35 239.2K
14:15 28.34 28.36 28.28 28.28 231.4K
14:20 28.28 28.34 28.27 28.28 250.4K
14:25 28.28 28.46 28.27 28.39 285.1K
14:30 28.40 28.41 28.22 28.30 333.8K
14:35 28.30 28.31 28.17 28.17 302.2K
14:40 28.20 28.28 28.18 28.26 441.4K
14:45 28.26 28.28 28.24 28.27 266.8K
14:50 28.27 28.28 28.23 28.26 595.0K
14:55 28.26 28.28 28.26 28.28 248.2K
15:40 28.29 28.29 28.29 28.29 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 28.01 28.85 27.50 28.28 24.4M
2025-09-26 27.91 28.65 27.16 27.26 19.3M
2025-09-25 27.80 28.79 27.61 28.29 23.2M
2025-09-24 27.23 28.46 26.95 28.22 28.2M
2025-09-23 27.21 27.46 26.44 27.11 17.4M
2025-09-22 26.89 27.77 26.61 27.43 24.7M
2025-09-19 26.53 27.43 26.39 26.56 21.4M
2025-09-18 26.60 27.58 25.82 26.13 17.9M
2025-09-17 26.79 27.01 26.40 26.63 11.8M
2025-09-16 26.52 27.50 26.28 26.90 15.6M
2025-09-15 27.55 27.60 26.09 26.57 21.8M
2025-09-12 25.40 27.80 25.25 26.69 36.2M
2025-09-11 24.16 25.08 24.08 25.04 11.6M
2025-09-10 24.02 24.33 23.98 24.08 6.7M
2025-09-09 24.98 24.98 23.98 24.01 9.4M
2025-09-08 24.81 25.18 24.45 25.03 10.5M
2025-09-05 24.20 25.23 23.85 24.96 11.6M
2025-09-04 24.81 25.25 23.63 23.98 11.9M
2025-09-03 25.74 25.85 24.73 24.86 10.2M
2025-09-02 26.88 26.88 25.50 25.64 14.6M
2025-09-01 27.47 27.88 26.91 26.96 16.1M
2025-08-29 28.00 28.03 26.60 26.93 21.0M
2025-08-28 28.00 28.62 27.10 28.31 28.7M
2025-08-27 28.89 29.89 28.44 28.98 35.9M
2025-08-26 29.61 31.50 28.41 28.47 45.8M
2025-08-25 27.82 27.88 27.07 27.40 20.2M
2025-08-22 26.90 27.88 26.80 27.48 19.2M
2025-08-21 27.01 27.70 26.57 26.94 25.2M
2025-08-20 25.87 26.96 25.61 26.95 23.4M
2025-08-19 25.60 26.22 25.30 25.87 14.6M
2025-08-18 25.15 25.88 25.08 25.64 14.1M
2025-08-15 24.69 25.25 24.69 25.14 10.5M
2025-08-14 25.20 25.36 24.60 24.68 11.4M
2025-08-13 25.36 25.52 25.13 25.28 15.3M
2025-08-12 25.00 25.50 24.80 25.35 17.7M
2025-08-11 24.47 25.00 24.22 24.90 20.7M
2025-08-08 24.32 24.48 23.73 23.73 9.4M
2025-08-07 24.40 24.92 24.39 24.46 11.3M
2025-08-06 24.10 24.78 24.00 24.49 9.0M
2025-08-05 24.05 24.28 23.96 24.19 6.6M
2025-08-04 23.58 24.20 23.54 24.16 7.5M
2025-08-01 24.11 24.24 23.55 23.80 8.7M
2025-07-31 24.20 24.73 23.89 24.10 10.1M
2025-07-30 24.92 24.93 24.12 24.29 9.9M
2025-07-29 24.44 24.94 24.30 24.91 12.3M
2025-07-28 25.31 25.49 24.57 24.68 11.9M
2025-07-25 24.69 25.31 24.42 24.89 15.9M
2025-07-24 24.11 24.43 24.11 24.40 8.0M
2025-07-23 24.39 24.62 24.02 24.10 9.5M
2025-07-22 24.54 24.71 24.30 24.49 11.9M
2025-07-21 24.40 24.96 24.32 24.62 15.8M
2025-07-18 24.00 25.50 23.60 24.97 30.4M
2025-07-17 23.51 24.09 23.30 23.83 9.3M
2025-07-16 23.58 24.12 23.45 23.52 8.7M
2025-07-15 23.63 23.73 23.11 23.60 7.9M
2025-07-14 23.69 23.75 23.40 23.66 5.6M
2025-07-11 23.38 23.82 22.96 23.73 9.3M
2025-07-10 23.71 23.72 23.24 23.31 7.8M
2025-07-09 24.08 24.18 23.63 23.71 9.3M
2025-07-08 23.75 24.26 23.60 24.22 10.2M
2025-07-07 23.50 23.77 23.36 23.55 6.0M
2025-07-04 24.44 24.48 23.60 23.77 10.7M
2025-07-03 23.72 24.65 23.72 24.17 13.4M
2025-07-02 24.02 24.16 23.52 23.75 12.3M
2025-07-01 24.76 25.10 24.30 24.36 17.0M
2025-06-30 25.77 25.98 24.46 24.74 23.9M
2025-06-27 24.59 25.20 24.20 24.85 19.0M
2025-06-26 24.80 25.01 24.39 24.44 16.4M
2025-06-25 24.67 25.20 24.44 24.99 23.4M
2025-06-24 24.48 24.95 23.99 24.59 22.9M
2025-06-23 22.75 25.00 22.68 24.26 21.5M
2025-06-20 23.22 23.65 22.68 23.00 12.5M
2025-06-19 23.51 23.75 22.92 23.11 15.4M
2025-06-18 22.43 24.10 22.43 23.69 26.2M
2025-06-17 21.80 23.03 21.80 22.60 13.7M
2025-06-16 21.37 22.07 21.37 21.93 6.3M
2025-06-13 22.41 22.44 21.50 21.55 8.8M
2025-06-12 22.31 23.07 22.25 22.47 8.2M
2025-06-11 22.33 22.79 22.30 22.44 5.5M
2025-06-10 22.72 22.87 21.88 22.32 7.7M
2025-06-09 22.58 22.88 22.58 22.72 6.6M
2025-06-06 22.46 23.07 22.30 22.51 10.4M
2025-06-05 21.85 22.59 21.64 22.55 10.5M
2025-06-04 21.60 21.99 21.54 21.80 7.4M
2025-06-03 21.86 22.35 21.81 22.06 3.8M
2025-05-30 22.70 22.79 21.90 22.04 7.9M
2025-05-29 22.16 23.05 22.15 22.87 7.4M
2025-05-28 22.40 22.60 22.01 22.14 5.2M
2025-05-27 22.62 22.72 22.28 22.41 4.9M
2025-05-26 22.39 22.80 22.27 22.74 6.9M
2025-05-23 23.03 23.24 22.22 22.27 10.0M
2025-05-22 23.48 23.90 23.17 23.20 7.0M
2025-05-21 24.42 24.55 23.66 23.69 10.4M
2025-05-20 25.89 26.00 24.32 24.74 14.7M
2025-05-19 24.13 24.80 23.59 24.60 9.9M
2025-05-16 24.03 24.49 23.90 24.10 6.9M
2025-05-15 25.40 25.54 24.16 24.35 10.8M
2025-05-14 25.00 26.10 24.96 25.54 13.5M
2025-05-13 25.69 25.95 24.91 24.99 8.0M
2025-05-12 25.03 25.39 24.89 25.30 8.6M
2025-05-09 25.89 25.89 24.66 24.73 11.3M
2025-05-08 25.53 26.08 25.50 25.89 12.6M
2025-05-07 26.45 26.80 25.46 25.78 13.2M
2025-05-06 25.40 26.42 25.36 26.12 15.8M
2025-04-30 24.30 25.27 23.92 25.09 17.3M
2025-04-29 23.90 24.85 23.45 24.07 12.3M
2025-04-28 24.49 25.12 23.91 24.02 13.8M
2025-04-25 23.79 24.74 23.45 23.96 9.8M
2025-04-24 24.81 24.90 23.46 23.61 9.7M
2025-04-23 24.95 25.35 24.61 24.75 8.6M
2025-04-22 25.20 25.50 24.38 24.62 12.0M
2025-04-21 23.32 25.83 23.28 25.39 16.1M
2025-04-18 23.51 24.18 23.08 23.65 7.8M
2025-04-17 23.60 24.47 23.48 23.51 7.7M
2025-04-16 24.50 24.75 23.32 23.81 10.2M
2025-04-15 25.03 25.68 24.45 24.61 10.9M
2025-04-14 25.33 25.94 24.80 25.02 13.3M
2025-04-11 23.99 25.40 23.76 24.96 16.0M
2025-04-10 23.46 25.41 23.22 24.06 21.3M
2025-04-09 21.21 23.16 19.20 22.77 20.1M
2025-04-08 22.32 23.05 20.90 21.99 17.8M
2025-04-07 24.40 25.68 22.05 22.05 17.4M
2025-04-03 26.83 28.55 26.62 27.56 22.9M
2025-04-02 25.79 27.40 25.60 27.22 25.1M
2025-04-01 26.88 26.98 25.68 25.69 14.9M
2025-03-31 26.01 26.95 24.98 26.80 18.1M
2025-03-28 26.32 27.28 26.30 26.47 11.9M
2025-03-27 26.81 27.77 26.50 26.50 15.3M
2025-03-26 27.23 27.50 26.57 26.80 15.7M
2025-03-25 29.38 29.46 26.95 26.97 22.2M
2025-03-24 29.89 31.08 28.40 29.40 20.3M
2025-03-21 30.82 31.35 29.66 29.66 20.6M
2025-03-20 30.89 32.35 30.72 31.25 24.9M
2025-03-19 32.05 32.69 30.74 31.52 35.4M
2025-03-18 36.70 37.27 33.78 33.85 41.0M
2025-03-17 36.80 38.06 35.90 36.73 30.0M
2025-03-14 35.43 37.66 34.25 37.32 48.1M
2025-03-13 37.00 37.14 33.48 34.80 52.2M
2025-03-12 34.00 38.39 34.00 38.39 52.3M
2025-03-11 28.00 32.02 27.78 31.99 46.6M
2025-03-10 28.70 30.14 28.00 28.77 25.5M
2025-03-07 28.00 30.12 27.87 29.11 37.2M
2025-03-06 27.87 29.70 27.87 28.48 39.8M
2025-03-05 29.40 30.47 27.80 28.33 50.0M
2025-03-04 24.60 30.20 23.75 30.20 55.6M
2025-03-03 26.24 26.46 24.86 25.17 20.8M
2025-02-28 25.67 27.30 24.78 25.94 31.1M
2025-02-27 26.22 26.70 24.69 26.13 22.3M
2025-02-26 25.92 26.23 24.67 25.74 23.0M
2025-02-25 25.65 27.37 25.20 25.91 32.0M
2025-02-24 24.63 27.68 24.29 26.41 38.2M
2025-02-21 22.74 25.35 22.30 24.65 35.4M
2025-02-20 22.65 23.15 22.30 23.10 18.9M
2025-02-19 21.76 22.80 21.76 22.23 10.3M
2025-02-18 22.72 23.09 21.62 21.91 15.4M
2025-02-17 23.08 24.99 22.81 23.00 21.0M
2025-02-14 22.11 22.99 21.48 22.69 18.4M
2025-02-13 21.95 22.66 21.51 21.92 12.3M
2025-02-12 21.80 22.10 21.50 22.07 10.6M
2025-02-11 21.94 22.30 21.40 21.94 16.3M
2025-02-10 20.30 23.19 20.21 22.20 26.1M
2025-02-07 19.44 20.28 19.32 19.70 11.6M
2025-02-06 18.91 19.45 18.64 19.37 8.9M
2025-02-05 17.97 19.19 17.80 18.89 9.3M
2025-01-27 18.33 18.44 17.59 17.61 5.5M
2025-01-24 17.65 18.26 17.61 18.22 5.9M
2025-01-23 18.18 18.52 17.71 17.74 6.4M
2025-01-22 18.70 18.71 17.80 17.89 9.7M
2025-01-21 18.96 19.29 18.70 19.16 6.6M
2025-01-20 18.70 18.98 18.41 18.88 5.5M
2025-01-17 18.53 18.84 18.00 18.59 6.8M
2025-01-16 18.72 19.28 18.51 18.63 6.7M
2025-01-15 18.99 19.13 18.55 18.68 6.4M
2025-01-14 18.08 19.07 17.91 19.05 10.0M
2025-01-13 17.68 18.06 17.20 17.95 7.6M
2025-01-10 19.94 20.10 18.38 18.52 14.3M
2025-01-09 20.31 20.75 20.00 20.19 11.7M
2025-01-08 21.00 21.54 19.53 20.39 15.5M
2025-01-07 21.01 21.67 20.08 21.28 14.6M
2025-01-06 23.81 23.81 20.08 20.51 21.1M
2025-01-03 24.07 25.48 23.56 24.47 30.0M
2025-01-02 23.20 24.22 23.19 23.79 23.0M