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
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
2023-12-29 34.30 35.36 34.00 35.00 6.0M
2023-12-28 34.90 35.00 33.50 34.14 5.5M
2023-12-27 34.19 35.22 33.96 35.01 6.2M
2023-12-26 34.72 34.98 33.18 33.95 4.7M
2023-12-25 34.70 35.27 34.02 34.84 2.5M
2023-12-22 36.30 36.50 34.61 34.95 4.3M
2023-12-21 35.34 36.50 35.10 35.85 3.7M
2023-12-20 36.70 36.77 35.67 35.75 2.8M
2023-12-19 36.25 36.77 35.80 36.32 3.0M
2023-12-18 36.92 36.92 35.71 35.96 3.8M
2023-12-15 37.80 37.99 36.52 36.65 6.0M
2023-12-14 38.34 39.43 37.77 38.10 4.8M
2023-12-13 38.88 39.44 38.06 38.06 4.4M
2023-12-12 39.28 39.99 38.87 39.18 5.0M
2023-12-11 38.12 40.59 38.02 39.47 8.0M
2023-12-08 37.80 38.92 36.95 38.00 7.9M
2023-12-07 37.43 37.70 36.94 37.09 4.0M
2023-12-06 36.62 37.60 36.62 37.29 5.1M
2023-12-05 38.50 38.50 36.78 36.87 9.0M
2023-12-04 40.50 40.50 38.58 38.65 9.2M
2023-12-01 38.22 40.40 38.22 40.34 9.9M
2023-11-30 40.84 41.44 38.56 39.00 11.2M
2023-11-29 39.70 42.20 39.18 41.00 14.5M
2023-11-28 38.33 39.79 38.15 39.50 9.5M
2023-11-27 38.00 39.67 37.56 38.96 10.7M
2023-11-24 39.00 39.80 37.40 38.00 11.5M
2023-11-23 38.96 39.88 38.00 39.11 18.7M
2023-11-22 36.85 42.50 36.28 39.75 35.3M
2023-11-21 37.00 37.00 35.32 35.57 10.7M
2023-11-20 37.17 37.18 35.28 36.35 16.9M
2023-11-17 38.18 39.40 37.27 37.95 17.7M
2023-11-16 37.70 40.99 37.70 38.58 23.5M
2023-11-15 38.51 39.38 37.50 37.99 17.6M
2023-11-14 40.00 40.23 37.10 38.15 21.9M
2023-11-13 38.21 39.49 37.20 38.25 19.3M
2023-11-10 36.71 40.42 36.71 38.98 29.6M
2023-11-09 37.45 38.40 36.09 37.33 28.5M
2023-11-08 35.00 38.60 34.07 37.51 35.4M
2023-11-07 33.88 34.57 33.04 33.76 26.1M
2023-11-06 31.32 34.68 30.49 33.46 37.7M
2023-11-03 26.10 31.32 26.03 31.32 27.6M
2023-11-02 26.42 26.79 26.00 26.10 4.5M
2023-11-01 26.81 27.57 26.26 26.42 6.2M
2023-10-31 28.60 28.89 26.65 26.83 10.4M
2023-10-30 24.66 27.96 24.66 27.70 13.0M
2023-10-27 25.00 25.83 24.76 25.03 6.5M
2023-10-26 24.69 25.60 24.50 25.01 7.0M
2023-10-25 24.37 25.57 23.99 25.05 9.7M
2023-10-24 23.49 24.58 23.24 24.13 6.4M
2023-10-23 24.85 24.90 23.05 23.34 7.4M
2023-10-20 25.90 26.30 24.50 24.92 8.0M
2023-10-19 26.00 27.19 25.89 25.96 6.0M
2023-10-18 27.68 27.85 25.40 26.46 9.3M
2023-10-17 28.10 28.30 27.20 27.69 6.1M
2023-10-16 28.84 29.01 27.78 28.10 7.3M
2023-10-13 29.08 30.13 29.03 29.23 8.0M
2023-10-12 29.51 29.96 29.10 29.27 6.5M
2023-10-11 29.81 30.20 29.08 29.58 9.5M
2023-10-10 28.53 31.20 28.53 29.80 17.0M
2023-10-09 27.06 28.19 26.57 28.10 9.7M
2023-09-28 26.99 27.90 26.50 27.01 8.8M
2023-09-27 27.60 27.90 26.80 26.94 7.8M
2023-09-26 28.28 28.85 27.75 27.87 6.6M
2023-09-25 29.03 29.62 28.24 28.44 7.1M
2023-09-22 26.70 29.21 26.61 29.05 14.4M
2023-09-21 26.80 27.22 26.62 26.85 4.2M
2023-09-20 26.81 27.70 26.81 27.03 5.2M
2023-09-19 27.50 28.08 26.95 27.02 6.4M
2023-09-18 27.42 28.09 26.70 27.66 7.2M
2023-09-15 27.50 28.46 26.96 27.51 9.1M
2023-09-14 28.01 29.24 27.38 27.83 10.8M
2023-09-13 28.20 29.95 27.48 27.98 12.7M
2023-09-12 28.00 28.69 28.00 28.28 4.8M
2023-09-11 27.47 28.56 27.35 28.30 7.3M
2023-09-08 27.50 28.51 27.30 27.60 7.0M
2023-09-07 28.86 29.20 27.80 28.05 10.7M
2023-09-06 28.05 29.05 27.80 28.86 8.7M
2023-09-05 28.04 29.66 27.88 28.52 13.2M
2023-09-04 28.01 28.07 27.36 28.00 6.9M
2023-09-01 28.80 29.80 27.59 27.87 12.5M
2023-08-31 27.90 28.35 27.50 28.12 6.9M
2023-08-30 27.68 29.27 27.44 28.23 11.4M
2023-08-29 27.20 27.85 26.92 27.59 7.7M
2023-08-28 28.50 29.16 26.75 26.98 7.9M
2023-08-25 27.66 28.04 26.67 27.01 7.8M
2023-08-24 28.29 28.92 27.91 28.14 4.8M
2023-08-23 28.95 29.34 28.00 28.20 5.1M
2023-08-22 29.02 29.79 28.41 29.41 5.8M
2023-08-21 29.08 30.23 28.80 29.01 5.3M
2023-08-18 30.22 30.85 29.10 29.10 7.8M
2023-08-17 30.36 30.80 29.90 30.39 5.0M
2023-08-16 31.15 31.26 30.18 30.35 6.5M
2023-08-15 32.28 33.24 30.84 31.30 8.4M
2023-08-14 31.48 31.89 30.77 31.77 7.1M
2023-08-11 32.99 33.02 31.51 31.51 5.7M
2023-08-10 32.80 33.51 32.66 32.79 4.7M
2023-08-09 34.91 35.26 32.70 32.78 9.8M
2023-08-08 36.14 36.99 35.20 35.26 6.7M
2023-08-07 36.54 36.99 35.51 35.92 7.2M
2023-08-04 35.70 37.26 35.70 36.58 9.1M
2023-08-03 36.00 36.48 35.12 36.07 7.6M
2023-08-02 35.30 37.42 34.50 36.49 12.0M
2023-08-01 32.83 36.89 32.50 35.75 15.9M
2023-07-31 32.00 33.76 31.52 32.85 7.5M
2023-07-28 32.98 32.98 31.94 32.54 5.9M
2023-07-27 33.55 33.61 32.42 32.60 5.6M
2023-07-26 34.50 34.95 33.15 33.28 6.3M
2023-07-25 35.24 35.50 33.70 35.00 6.6M
2023-07-24 35.50 35.64 34.50 34.81 4.9M
2023-07-21 35.10 35.80 34.22 35.65 6.8M
2023-07-20 36.00 36.26 35.03 35.17 5.6M
2023-07-19 36.00 36.85 35.68 35.89 6.5M
2023-07-18 37.08 38.97 36.39 36.50 11.3M
2023-07-17 37.50 38.01 36.03 36.87 8.4M
2023-07-14 38.00 39.09 37.32 37.77 11.6M
2023-07-13 35.17 38.20 34.70 38.16 15.6M
2023-07-12 35.71 37.38 35.00 35.00 7.8M
2023-07-11 35.65 37.40 35.20 36.58 8.1M
2023-07-10 36.20 36.25 35.12 35.56 6.0M
2023-07-07 37.75 38.50 35.10 36.09 11.1M
2023-07-06 36.15 39.39 36.04 38.00 12.0M
2023-07-05 36.66 38.44 36.00 36.75 9.4M
2023-07-04 37.50 37.86 35.37 36.91 10.6M
2023-07-03 38.20 38.50 37.00 37.70 8.3M
2023-06-30 37.98 39.40 37.98 38.28 13.1M
2023-06-29 38.78 43.50 38.78 39.80 16.9M
2023-06-28 38.69 40.20 37.97 38.71 14.6M
2023-06-27 37.13 38.99 36.89 38.15 10.2M
2023-06-26 38.51 38.94 36.80 37.26 13.5M
2023-06-21 45.00 45.23 38.70 38.70 20.2M
2023-06-20 46.17 46.41 43.50 44.22 18.4M
2023-06-19 40.93 47.22 40.01 46.37 23.5M
2023-06-16 36.66 40.00 35.81 39.87 16.4M
2023-06-15 38.80 39.36 36.75 37.10 12.8M
2023-06-14 38.49 39.99 38.05 38.91 10.2M
2023-06-13 38.70 39.68 37.10 38.95 14.9M
2023-06-12 40.33 40.77 38.72 39.50 14.4M
2023-06-09 37.90 41.18 37.10 40.69 22.3M
2023-06-08 36.50 39.34 35.82 38.03 19.0M
2023-06-07 37.00 38.31 36.60 37.18 12.7M
2023-06-06 37.60 38.86 36.23 37.12 15.8M
2023-06-05 37.12 38.38 36.96 37.55 11.8M
2023-06-02 38.15 39.09 36.98 37.80 17.3M
2023-06-01 38.81 40.49 37.78 37.90 26.8M
2023-05-31 40.01 43.26 38.89 40.56 28.9M
2023-05-30 39.21 41.31 38.20 41.25 30.8M
2023-05-29 39.86 43.43 38.05 39.73 36.5M
2023-05-26 34.74 41.00 33.90 38.85 33.2M
2023-05-25 35.29 37.80 33.37 34.93 28.7M
2023-05-24 30.32 36.00 29.88 36.00 31.6M
2023-05-23 29.32 31.20 28.92 30.00 14.5M
2023-05-22 31.30 31.99 29.41 30.18 19.4M
2023-05-19 27.28 31.79 27.26 30.68 26.1M
2023-05-18 26.18 27.00 25.80 26.51 9.3M
2023-05-17 25.13 26.18 24.80 25.84 8.2M
2023-05-16 25.76 26.50 24.50 25.24 11.6M
2023-05-15 26.00 26.17 24.60 25.31 11.6M
2023-05-12 27.90 28.99 26.39 26.71 12.4M
2023-05-11 26.00 28.09 25.88 27.79 14.8M
2023-05-10 25.51 26.62 25.21 26.01 11.1M
2023-05-09 26.00 26.30 25.00 25.45 9.6M
2023-05-08 26.52 27.19 25.50 26.15 12.3M
2023-05-05 27.42 28.71 26.10 26.53 12.2M
2023-05-04 27.96 28.70 26.75 27.39 10.1M
2023-04-28 27.44 29.38 27.00 28.17 14.5M
2023-04-27 27.00 28.38 25.50 27.18 15.0M
2023-04-26 28.06 28.40 26.20 27.35 13.5M
2023-04-25 29.01 30.18 27.30 28.06 13.2M
2023-04-24 29.47 30.63 28.50 29.10 10.6M
2023-04-21 31.11 31.22 29.45 29.80 10.8M
2023-04-20 30.25 32.49 30.20 31.46 16.8M
2023-04-19 30.18 32.10 29.56 30.79 14.7M
2023-04-18 30.93 30.93 28.73 30.06 15.2M
2023-04-17 30.85 32.30 29.41 30.91 15.2M
2023-04-14 32.00 32.01 29.00 30.85 19.5M
2023-04-13 27.65 33.27 27.60 32.51 27.3M
2023-04-12 27.24 29.58 26.50 28.43 20.6M
2023-04-11 24.52 28.50 24.52 27.79 24.6M
2023-04-10 26.77 26.77 24.30 24.90 19.1M
2023-04-07 26.60 27.36 25.80 26.51 16.6M
2023-04-06 26.10 28.10 25.98 26.56 20.0M
2023-04-04 29.20 29.38 26.77 27.21 23.8M
2023-04-03 28.81 29.50 27.28 29.08 25.6M
2023-03-31 28.38 28.80 26.13 27.50 24.5M
2023-03-30 25.55 29.37 25.55 28.34 26.5M
2023-03-29 21.96 26.33 21.96 25.80 23.7M
2023-03-28 21.88 22.68 20.91 21.95 15.0M
2023-03-27 21.44 21.44 20.49 21.15 12.9M
2023-03-24 21.70 22.20 21.13 21.68 12.9M
2023-03-23 20.28 22.32 20.28 22.00 15.2M
2023-03-22 20.80 20.80 20.10 20.48 8.5M
2023-03-21 19.50 21.16 19.12 20.53 15.1M
2023-03-20 20.21 20.51 19.42 19.42 13.9M
2023-03-17 19.44 20.74 19.43 20.41 16.1M
2023-03-16 20.32 20.71 19.80 19.96 10.6M
2023-03-15 19.96 20.80 19.89 20.32 14.0M
2023-03-14 19.69 20.28 19.10 19.80 17.6M
2023-03-13 18.94 20.43 18.90 19.68 24.9M
2023-03-10 18.36 19.82 18.15 19.47 23.2M
2023-03-09 18.33 19.07 17.47 18.57 29.2M
2023-03-08 16.58 18.27 16.46 18.05 20.3M
2023-03-07 17.41 17.48 16.57 16.73 14.5M
2023-03-06 16.21 17.77 16.15 17.27 16.8M
2023-03-03 16.28 16.55 15.90 16.34 8.8M
2023-03-02 16.29 16.51 16.07 16.19 7.9M
2023-03-01 15.99 17.02 15.80 16.51 16.9M
2023-02-28 16.70 17.19 15.70 16.10 15.8M
2023-02-27 16.48 16.90 16.03 16.28 13.3M
2023-02-24 15.98 16.91 15.60 16.60 16.7M
2023-02-23 16.48 16.65 15.65 15.82 12.4M
2023-02-22 16.15 16.64 15.71 16.44 13.8M
2023-02-21 15.53 16.57 15.41 16.30 19.3M
2023-02-20 15.60 15.94 14.90 15.41 11.9M
2023-02-17 15.83 15.90 15.07 15.15 12.4M
2023-02-16 16.04 17.09 15.40 15.70 22.1M
2023-02-15 15.20 16.62 15.20 16.39 27.6M
2023-02-14 13.70 15.27 13.70 14.90 18.9M
2023-02-13 13.62 13.73 13.50 13.66 3.9M
2023-02-10 13.49 13.93 13.40 13.61 4.9M
2023-02-09 13.15 13.52 13.10 13.49 3.4M
2023-02-08 13.32 13.43 13.19 13.21 2.5M
2023-02-07 13.27 13.38 13.13 13.32 3.0M
2023-02-06 13.15 13.35 13.08 13.28 4.9M
2023-02-03 13.02 13.18 12.96 13.15 3.8M
2023-02-02 12.96 13.15 12.93 13.07 3.4M
2023-02-01 12.79 13.00 12.75 12.96 3.4M
2023-01-31 12.61 12.82 12.61 12.80 2.6M
2023-01-30 12.60 12.77 12.59 12.72 2.9M
2023-01-20 12.45 12.50 12.30 12.50 2.5M
2023-01-19 12.09 12.40 12.08 12.39 2.0M
2023-01-18 12.05 12.20 12.00 12.15 1.8M
2023-01-17 12.26 12.41 12.00 12.08 2.4M
2023-01-16 12.20 12.39 12.11 12.26 1.5M
2023-01-13 12.36 12.36 12.07 12.15 1.8M
2023-01-12 12.43 12.49 12.22 12.28 1.0M
2023-01-11 12.42 12.59 12.26 12.27 1.9M
2023-01-10 12.59 12.62 12.45 12.46 1.4M
2023-01-09 12.44 12.71 12.42 12.56 2.1M
2023-01-06 12.47 12.58 12.40 12.45 1.9M
2023-01-05 12.59 12.64 12.41 12.45 2.4M
2023-01-04 12.56 12.72 12.50 12.59 2.0M
2023-01-03 12.19 12.58 12.16 12.55 2.0M