朗科智能

300543
🏛️ 中国 →
12.56
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
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 14.03 14.21 13.93 14.00 4.0M
2021-12-30 13.96 14.32 13.96 14.08 4.4M
2021-12-29 14.10 14.11 13.90 13.94 2.4M
2021-12-28 13.80 14.13 13.80 14.10 3.4M
2021-12-27 13.71 13.99 13.70 13.83 3.2M
2021-12-24 14.50 14.55 13.70 13.72 9.5M
2021-12-23 14.65 14.68 14.34 14.50 4.6M
2021-12-22 14.69 14.78 14.49 14.65 5.7M
2021-12-21 14.42 14.77 14.37 14.71 4.5M
2021-12-20 14.67 14.78 14.32 14.38 5.0M
2021-12-17 15.23 15.37 14.67 14.68 8.7M
2021-12-16 15.42 15.48 14.98 15.17 7.7M
2021-12-15 15.29 15.47 15.16 15.33 7.4M
2021-12-14 15.46 15.55 14.94 15.33 11.5M
2021-12-13 16.01 16.12 15.10 15.27 15.1M
2021-12-10 14.08 15.83 14.06 15.80 29.3M
2021-12-09 14.12 14.29 14.05 14.16 3.4M
2021-12-08 13.92 14.24 13.86 14.13 3.6M
2021-12-07 14.40 14.50 13.79 13.86 6.2M
2021-12-06 15.03 15.16 14.18 14.38 8.9M
2021-12-03 14.90 15.23 14.90 15.12 4.7M
2021-12-02 15.55 15.71 14.90 14.95 8.7M
2021-12-01 15.35 15.50 15.14 15.47 7.1M
2021-11-30 15.55 15.57 15.11 15.33 9.0M
2021-11-29 14.38 15.66 14.31 15.49 16.8M
2021-11-26 14.65 14.73 14.23 14.65 8.2M
2021-11-25 15.00 15.08 14.62 14.66 9.1M
2021-11-24 15.43 15.89 14.85 14.90 10.4M
2021-11-23 15.20 15.28 15.02 15.25 6.9M
2021-11-22 15.04 15.39 14.81 15.29 10.6M
2021-11-19 14.61 15.20 14.61 15.03 7.9M
2021-11-18 14.83 15.15 14.61 14.65 9.2M
2021-11-17 14.38 14.84 14.18 14.83 7.4M
2021-11-16 15.10 15.17 14.51 14.52 10.8M
2021-11-15 14.59 15.27 14.46 15.23 13.5M
2021-11-12 14.25 14.67 14.12 14.66 11.0M
2021-11-11 14.29 14.55 14.19 14.28 7.1M
2021-11-10 14.37 14.39 14.12 14.35 6.5M
2021-11-09 14.30 14.57 14.16 14.50 7.4M
2021-11-08 14.43 14.47 14.00 14.36 7.6M
2021-11-05 14.53 14.73 14.42 14.45 11.8M
2021-11-04 14.20 14.96 13.92 14.78 21.1M
2021-11-03 13.47 14.08 13.43 14.05 10.1M
2021-11-02 13.81 13.86 13.31 13.61 6.8M
2021-11-01 13.70 13.95 13.57 13.81 7.0M
2021-10-29 13.34 13.71 13.22 13.70 7.6M
2021-10-28 13.40 13.48 12.90 13.16 5.0M
2021-10-27 13.63 13.71 13.36 13.51 5.5M
2021-10-26 13.20 13.88 13.17 13.69 9.7M
2021-10-25 12.88 13.35 12.70 13.27 4.9M
2021-10-22 13.20 13.26 12.84 12.88 3.3M
2021-10-21 12.98 13.20 12.69 13.19 5.1M
2021-10-20 12.98 13.11 12.90 12.97 2.8M
2021-10-19 12.70 13.14 12.70 13.01 4.0M
2021-10-18 12.67 12.80 12.48 12.78 3.0M
2021-10-15 13.23 13.25 12.64 12.69 10.7M
2021-10-14 13.24 13.74 13.15 13.60 5.3M
2021-10-13 13.04 13.32 12.90 13.25 2.7M
2021-10-12 13.31 13.38 12.89 13.06 3.0M
2021-10-11 13.26 13.52 13.25 13.42 2.3M
2021-10-08 13.38 13.47 13.27 13.34 2.4M
2021-09-30 12.88 13.17 12.85 13.16 2.2M
2021-09-29 12.92 13.15 12.80 12.82 2.4M
2021-09-28 12.88 13.07 12.78 13.07 2.4M
2021-09-27 13.35 13.50 12.70 12.87 5.3M
2021-09-24 13.87 13.87 13.33 13.33 6.1M
2021-09-23 13.85 14.09 13.76 13.86 6.4M
2021-09-22 13.64 13.98 13.46 13.82 5.2M
2021-09-17 14.24 14.24 13.67 13.93 8.0M
2021-09-16 13.99 14.45 13.72 14.29 12.0M
2021-09-15 13.85 13.96 13.64 13.90 5.2M
2021-09-14 13.42 14.36 13.40 13.82 10.0M
2021-09-13 13.53 13.53 13.13 13.46 7.2M
2021-09-10 13.66 13.74 13.35 13.58 5.6M
2021-09-09 13.85 13.87 13.62 13.66 4.9M
2021-09-08 13.85 13.97 13.66 13.95 6.9M
2021-09-07 13.65 13.87 13.53 13.81 6.0M
2021-09-06 13.69 13.74 13.13 13.65 7.6M
2021-09-03 13.21 13.73 13.21 13.57 8.0M
2021-09-02 13.40 13.47 13.05 13.17 9.0M
2021-09-01 14.26 14.43 13.16 13.35 14.6M
2021-08-31 14.48 14.65 14.12 14.30 6.5M
2021-08-30 14.89 15.02 14.36 14.49 10.8M
2021-08-27 16.20 16.20 14.61 15.05 21.2M
2021-08-26 15.76 16.45 15.76 16.42 12.7M
2021-08-25 16.00 16.04 15.63 15.79 6.2M
2021-08-24 16.04 16.38 15.77 16.02 9.8M
2021-08-23 15.12 16.00 15.06 16.00 10.4M
2021-08-20 15.13 15.30 14.57 15.06 6.2M
2021-08-19 15.57 15.57 14.85 15.18 8.2M
2021-08-18 15.50 15.66 15.25 15.59 8.4M
2021-08-17 16.39 16.58 15.36 15.47 12.6M
2021-08-16 17.01 17.02 16.41 16.48 10.4M
2021-08-13 17.04 17.38 16.82 17.08 12.4M
2021-08-12 17.40 17.40 16.88 17.12 14.0M
2021-08-11 16.64 17.65 16.56 17.40 23.3M
2021-08-10 15.74 17.00 15.59 16.69 20.8M
2021-08-09 15.39 15.96 15.02 15.86 10.4M
2021-08-06 15.45 15.66 15.12 15.52 7.7M
2021-08-05 16.20 16.20 15.22 15.51 11.6M
2021-08-04 15.61 16.27 15.61 16.10 11.2M
2021-08-03 15.88 16.29 15.59 15.72 10.3M
2021-08-02 16.00 16.34 15.64 16.15 15.0M
2021-07-30 15.17 16.07 15.02 15.91 14.9M
2021-07-29 14.81 15.41 14.80 15.23 10.9M
2021-07-28 14.44 14.94 13.78 14.73 13.0M
2021-07-27 15.59 15.67 14.50 14.51 15.4M
2021-07-26 15.77 16.09 15.01 15.50 11.4M
2021-07-23 16.22 16.27 15.57 15.76 11.8M
2021-07-22 15.75 16.32 15.71 16.22 13.8M
2021-07-21 15.42 16.04 15.41 15.75 13.2M
2021-07-20 15.08 15.43 14.93 15.37 10.2M
2021-07-19 16.10 16.18 15.17 15.23 17.9M
2021-07-16 16.64 16.95 15.95 16.05 19.8M
2021-07-15 16.63 17.25 16.26 16.88 24.7M
2021-07-14 19.04 19.35 18.48 18.75 16.4M
2021-07-13 18.40 20.52 17.81 19.37 26.5M
2021-07-12 17.71 18.65 17.71 18.35 17.7M
2021-07-09 16.37 19.45 16.37 18.12 25.6M
2021-07-08 17.15 17.33 16.20 16.60 16.2M
2021-07-07 17.10 17.43 16.61 17.16 17.0M
2021-07-06 17.25 17.45 16.30 17.44 23.7M
2021-07-05 16.58 17.88 16.15 17.26 25.5M
2021-07-02 15.01 16.31 15.01 16.14 21.1M
2021-07-01 15.80 16.58 15.35 15.40 25.0M
2021-06-30 15.33 15.60 15.08 15.28 18.3M
2021-06-29 15.84 16.16 14.94 15.16 26.8M
2021-06-28 14.14 16.80 14.14 15.95 36.7M
2021-06-25 13.75 14.04 13.68 14.00 7.8M
2021-06-24 14.15 14.16 13.71 13.80 9.7M
2021-06-23 14.54 14.55 13.90 14.20 12.5M
2021-06-22 14.19 14.76 13.68 14.50 19.1M
2021-06-21 14.35 14.62 14.09 14.18 13.2M
2021-06-18 14.06 14.51 13.75 14.38 19.7M
2021-06-17 12.90 14.36 12.80 14.06 27.6M
2021-06-16 13.01 13.58 12.79 12.93 14.2M
2021-06-15 13.51 13.52 12.80 13.08 13.1M
2021-06-11 13.64 13.77 13.32 13.55 12.9M
2021-06-10 13.24 13.87 13.01 13.72 17.0M
2021-06-09 12.78 13.37 12.65 13.15 10.8M
2021-06-08 12.88 13.29 12.70 12.84 10.1M
2021-06-07 12.60 13.05 12.60 12.99 9.5M
2021-06-04 12.97 12.97 12.60 12.68 10.5M
2021-06-03 13.63 13.80 12.92 13.02 15.2M
2021-06-02 13.02 13.99 12.82 13.51 22.6M
2021-06-01 13.27 13.58 12.95 13.09 14.5M
2021-05-31 11.89 13.50 11.86 13.22 24.7M
2021-05-28 12.40 12.43 11.80 11.85 10.7M
2021-05-27 12.13 12.68 12.02 12.32 11.1M
2021-05-26 12.05 12.28 11.90 12.21 6.2M
2021-05-25 12.38 12.49 12.17 12.29 6.8M
2021-05-24 12.51 12.62 12.00 12.45 9.8M
2021-05-21 12.67 12.67 12.33 12.42 9.3M
2021-05-20 12.16 12.82 12.08 12.69 16.5M
2021-05-19 12.13 12.49 11.99 12.12 9.3M
2021-05-18 11.83 12.24 11.75 12.24 7.1M
2021-05-17 12.15 12.26 11.77 11.97 9.7M
2021-05-14 12.22 12.30 11.93 12.15 11.4M
2021-05-13 12.15 12.45 12.00 12.22 8.7M
2021-05-12 11.80 12.32 11.61 12.15 10.9M
2021-05-11 11.75 12.12 11.70 11.83 7.7M
2021-05-10 11.94 11.94 11.62 11.82 7.2M
2021-05-07 12.17 12.58 11.92 11.95 11.4M
2021-05-06 12.40 12.52 12.05 12.14 6.8M
2021-04-30 12.60 12.62 12.09 12.25 6.6M
2021-04-29 12.31 12.68 11.99 12.40 10.8M
2021-04-28 12.82 13.12 12.64 12.89 8.0M
2021-04-27 13.00 13.14 12.68 12.85 10.5M
2021-04-26 13.42 13.56 12.83 13.06 14.9M
2021-04-23 13.81 13.81 13.37 13.49 12.8M
2021-04-22 13.12 14.15 13.09 13.89 18.0M
2021-04-21 12.56 13.28 12.55 13.26 15.5M
2021-04-20 12.42 12.96 12.32 12.76 19.3M
2021-04-19 12.23 12.54 11.99 12.49 17.8M
2021-04-16 11.84 12.29 11.71 12.16 22.3M
2021-04-15 11.23 12.08 11.04 11.85 25.9M
2021-04-14 10.12 10.30 10.01 10.29 2.2M
2021-04-13 10.09 10.22 10.04 10.12 2.2M
2021-04-12 10.35 10.42 10.04 10.07 4.0M
2021-04-09 10.39 10.49 10.29 10.39 2.9M
2021-04-08 10.50 10.59 10.39 10.39 3.2M
2021-04-07 10.64 10.65 10.44 10.54 3.4M
2021-04-06 10.52 10.67 10.39 10.59 3.8M
2021-04-02 10.44 10.55 10.34 10.47 3.4M
2021-04-01 10.46 10.49 10.23 10.40 3.1M
2021-03-31 10.59 10.60 10.35 10.48 3.2M
2021-03-30 10.83 10.86 10.43 10.45 5.6M
2021-03-29 11.15 11.19 10.67 10.91 7.1M
2021-03-26 11.23 11.29 11.05 11.16 5.6M
2021-03-25 11.04 11.35 10.87 11.23 7.1M
2021-03-24 11.06 11.35 10.95 11.07 6.7M
2021-03-23 11.19 11.36 10.94 10.99 4.7M
2021-03-22 10.84 11.27 10.82 11.25 6.2M
2021-03-19 10.81 11.22 10.62 10.87 6.5M
2021-03-18 10.92 10.99 10.62 10.69 4.7M
2021-03-17 10.99 11.03 10.79 10.92 3.8M
2021-03-16 10.62 11.19 10.62 10.98 5.6M
2021-03-15 10.89 10.89 10.42 10.69 5.6M
2021-03-12 11.19 11.29 10.90 10.99 3.9M
2021-03-11 11.20 11.22 10.89 11.19 4.6M
2021-03-10 11.16 11.33 10.85 11.02 5.6M
2021-03-09 11.31 11.51 10.82 10.95 6.9M
2021-03-08 11.89 11.92 11.26 11.35 6.8M
2021-03-05 11.48 11.75 11.46 11.71 6.4M
2021-03-04 11.54 11.73 11.40 11.61 8.4M
2021-03-03 11.35 11.76 11.31 11.62 8.8M
2021-03-02 11.57 11.81 11.39 11.47 9.3M
2021-03-01 11.09 11.77 10.96 11.69 13.4M
2021-02-26 10.49 11.44 10.44 11.07 10.0M
2021-02-25 10.55 10.70 10.26 10.64 5.1M
2021-02-24 10.39 10.80 10.37 10.55 5.5M
2021-02-23 10.51 10.59 10.19 10.39 5.6M
2021-02-22 10.60 10.94 10.57 10.59 8.2M
2021-02-19 10.35 10.63 10.26 10.60 5.8M
2021-02-18 9.92 10.75 9.92 10.34 8.9M
2021-02-10 10.03 10.04 9.75 9.78 5.8M
2021-02-09 9.82 10.39 9.76 10.03 6.6M
2021-02-08 10.00 10.01 9.47 9.75 7.8M
2021-02-05 11.76 11.77 9.91 10.05 17.3M
2021-02-04 11.99 12.15 11.49 11.89 10.3M
2021-02-03 11.92 12.28 11.67 12.08 14.1M
2021-02-02 11.31 12.31 11.15 12.05 18.9M
2021-02-01 10.90 11.43 10.76 11.38 9.3M
2021-01-29 11.42 11.48 10.62 11.02 11.3M
2021-01-28 10.84 11.60 10.75 11.56 14.0M
2021-01-27 10.85 11.12 10.71 11.05 6.4M
2021-01-26 10.82 11.31 10.68 10.88 7.3M
2021-01-25 11.09 11.20 10.79 10.82 7.7M
2021-01-22 11.60 11.69 11.05 11.12 9.7M
2021-01-21 11.62 11.62 11.20 11.34 13.5M
2021-01-20 11.47 12.17 11.47 11.69 15.1M
2021-01-19 11.15 11.65 11.06 11.54 14.8M
2021-01-18 11.15 11.42 11.00 11.36 13.2M
2021-01-15 11.15 11.74 10.79 11.45 19.6M
2021-01-14 10.88 11.87 10.54 11.35 28.6M
2021-01-13 10.08 10.89 10.08 10.89 20.5M
2021-01-12 8.99 9.31 8.95 9.07 3.5M
2021-01-11 9.42 9.53 8.93 8.99 5.8M
2021-01-08 9.32 9.70 9.02 9.45 5.4M
2021-01-07 10.11 10.22 9.25 9.42 7.5M
2021-01-06 10.62 10.65 10.09 10.14 4.9M
2021-01-05 10.72 10.89 10.56 10.66 3.4M
2021-01-04 10.53 10.89 10.43 10.74 3.5M