朗玛信息(300288)股票行情
朗玛信息(300288)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-31 | 14.84 | 14.95 | -0.12 | -0.80% | 14.50 | 15.01 | 78922 | 11634.88 | 3.08% | 0.00 |
| 2025-03-28 | 15.26 | 15.07 | -0.21 | -1.37% | 15.06 | 15.38 | 49134 | 7476.57 | 1.92% | 22.00 |
| 2025-03-27 | 15.19 | 15.28 | 0.06 | 0.39% | 14.90 | 15.38 | 66368 | 10081.26 | 2.59% | 0.00 |
| 2025-03-26 | 15.20 | 15.22 | 0.00 | 0.00% | 15.13 | 15.41 | 60395 | 9237.30 | 2.35% | 4.00 |
| 2025-03-25 | 15.42 | 15.22 | -0.18 | -1.17% | 15.05 | 15.53 | 71956 | 11003.39 | 2.80% | 0.00 |
| 2025-03-24 | 15.94 | 15.40 | -0.61 | -3.81% | 15.00 | 15.99 | 126067 | 19456.53 | 4.91% | 0.00 |
| 2025-03-21 | 16.33 | 16.01 | -0.34 | -2.08% | 15.93 | 16.33 | 96542 | 15529.69 | 3.76% | 0.00 |
| 2025-03-20 | 16.44 | 16.35 | -0.16 | -0.97% | 16.31 | 16.67 | 75566 | 12454.78 | 2.95% | 6.00 |
| 2025-03-19 | 16.71 | 16.51 | -0.22 | -1.32% | 16.42 | 16.87 | 93511 | 15533.49 | 3.64% | 7.00 |
| 2025-03-18 | 16.90 | 16.73 | -0.01 | -0.06% | 16.56 | 17.02 | 102485 | 17179.84 | 3.99% | 0.00 |
| 2025-03-17 | 16.98 | 16.74 | -0.29 | -1.70% | 16.66 | 17.02 | 99937 | 16777.66 | 3.90% | 6.00 |
| 2025-03-14 | 16.83 | 17.03 | 0.21 | 1.25% | 16.52 | 17.06 | 108288 | 18251.70 | 4.22% | 29.00 |
| 2025-03-13 | 17.20 | 16.82 | -0.54 | -3.11% | 16.58 | 17.22 | 152333 | 25639.00 | 5.94% | 0.00 |
| 2025-03-12 | 17.41 | 17.36 | 0.07 | 0.40% | 17.22 | 17.69 | 176347 | 30734.94 | 6.87% | 12.00 |
| 2025-03-11 | 17.01 | 17.29 | -0.54 | -3.03% | 17.00 | 17.59 | 215847 | 37171.37 | 8.41% | 9.00 |
| 2025-03-10 | 18.33 | 17.83 | 0.42 | 2.41% | 17.62 | 18.72 | 372370 | 67107.41 | 14.51% | 0.00 |
| 2025-03-07 | 17.80 | 17.41 | -0.49 | -2.74% | 17.23 | 18.09 | 208711 | 36923.20 | 8.13% | 0.00 |
| 2025-03-06 | 17.32 | 17.90 | 0.59 | 3.41% | 17.17 | 18.23 | 303512 | 53801.62 | 11.83% | 30.00 |
| 2025-03-05 | 17.19 | 17.31 | 0.06 | 0.35% | 16.77 | 17.62 | 201436 | 34491.11 | 7.85% | 0.00 |
| 2025-03-04 | 16.27 | 17.25 | 0.69 | 4.17% | 16.11 | 17.35 | 224439 | 38292.36 | 8.75% | 100.00 |
| 2025-03-03 | 16.12 | 16.56 | 0.48 | 2.99% | 15.82 | 16.83 | 199150 | 32916.68 | 7.76% | 0.00 |
| 2025-02-28 | 17.10 | 16.08 | -1.19 | -6.89% | 15.97 | 17.32 | 206251 | 34195.95 | 8.04% | 5.00 |
| 2025-02-27 | 17.69 | 17.27 | -0.52 | -2.92% | 16.87 | 17.91 | 246229 | 42572.07 | 9.60% | 0.00 |
| 2025-02-26 | 17.79 | 17.79 | -0.01 | -0.06% | 17.32 | 17.96 | 242642 | 42689.71 | 9.46% | 0.00 |
| 2025-02-25 | 17.68 | 17.80 | -0.34 | -1.87% | 17.48 | 18.13 | 254558 | 45414.70 | 9.92% | 8.00 |
| 2025-02-24 | 18.42 | 18.14 | -0.72 | -3.82% | 17.86 | 18.77 | 381174 | 69610.52 | 14.86% | 1.00 |
| 2025-02-21 | 18.40 | 18.86 | -0.37 | -1.92% | 18.20 | 19.19 | 626884 | 116871.56 | 24.43% | 57.00 |
| 2025-02-20 | 17.19 | 19.23 | 1.91 | 11.03% | 17.12 | 20.78 | 870072 | 172438.36 | 33.91% | 0.00 |
| 2025-02-19 | 16.62 | 17.32 | 0.70 | 4.21% | 16.45 | 17.85 | 322198 | 54961.02 | 12.56% | 30.00 |
| 2025-02-18 | 18.12 | 16.62 | -1.50 | -8.28% | 16.53 | 18.20 | 389701 | 67189.48 | 15.19% | 0.00 |
| 2025-02-17 | 18.47 | 18.12 | 0.39 | 2.20% | 17.90 | 19.63 | 571218 | 105811.95 | 22.26% | 10.00 |
| 2025-02-14 | 16.33 | 17.73 | 1.58 | 9.78% | 16.33 | 18.77 | 513492 | 89090.10 | 20.01% | 6.00 |
| 2025-02-13 | 16.44 | 16.15 | -0.39 | -2.36% | 16.15 | 16.54 | 163272 | 26622.92 | 6.36% | 17.00 |
| 2025-02-12 | 16.13 | 16.54 | 0.22 | 1.35% | 16.13 | 17.08 | 239514 | 39847.87 | 9.34% | 15.00 |
| 2025-02-11 | 16.64 | 16.32 | -0.80 | -4.67% | 16.20 | 16.64 | 277877 | 45568.14 | 10.83% | 40.00 |
| 2025-02-10 | 16.50 | 17.12 | 1.14 | 7.13% | 16.30 | 17.58 | 423010 | 71857.28 | 16.49% | 20.00 |
| 2025-02-07 | 15.27 | 15.98 | 0.61 | 3.97% | 15.19 | 16.30 | 262671 | 41508.21 | 10.24% | 24.00 |
| 2025-02-06 | 14.74 | 15.37 | 0.50 | 3.36% | 14.61 | 15.53 | 178302 | 26986.33 | 6.95% | 23.00 |
| 2025-02-05 | 14.26 | 14.87 | 0.94 | 6.75% | 14.22 | 15.04 | 197277 | 29215.26 | 7.69% | 0.00 |
| 2025-01-27 | 14.29 | 13.93 | -0.82 | -5.56% | 13.80 | 14.56 | 177578 | 25048.41 | 6.92% | 0.00 |
| 2025-01-24 | 13.90 | 14.75 | 0.80 | 5.73% | 13.85 | 14.75 | 134907 | 19487.15 | 5.26% | 16.00 |
| 2025-01-23 | 13.95 | 13.95 | 0.21 | 1.53% | 13.90 | 14.42 | 104224 | 14802.98 | 4.06% | 5.00 |
| 2025-01-22 | 13.90 | 13.74 | -0.26 | -1.86% | 13.67 | 13.99 | 49309 | 6806.84 | 1.92% | 0.00 |
| 2025-01-21 | 14.06 | 14.00 | -0.02 | -0.14% | 13.78 | 14.15 | 57188 | 7970.19 | 2.23% | 0.00 |
| 2025-01-20 | 14.24 | 14.02 | -0.14 | -0.99% | 13.84 | 14.30 | 81647 | 11454.70 | 3.18% | 0.00 |
| 2025-01-17 | 14.35 | 14.16 | -0.23 | -1.60% | 14.11 | 14.42 | 66699 | 9489.56 | 2.60% | 0.00 |
| 2025-01-16 | 14.55 | 14.39 | -0.04 | -0.28% | 14.27 | 14.83 | 90305 | 13132.39 | 3.52% | 0.00 |
| 2025-01-15 | 14.42 | 14.43 | 0.03 | 0.21% | 14.28 | 14.55 | 84371 | 12160.73 | 3.29% | 0.00 |
| 2025-01-14 | 13.78 | 14.40 | 0.84 | 6.19% | 13.60 | 14.40 | 109996 | 15513.32 | 4.29% | 0.00 |
| 2025-01-13 | 13.30 | 13.56 | 0.06 | 0.44% | 13.00 | 13.63 | 63774 | 8545.35 | 2.49% | 0.00 |
| 2025-01-10 | 14.00 | 13.50 | -0.55 | -3.91% | 13.50 | 14.18 | 81687 | 11295.19 | 3.18% | 0.00 |
| 2025-01-09 | 13.71 | 14.05 | 0.25 | 1.81% | 13.61 | 14.42 | 111337 | 15664.41 | 4.34% | 0.00 |
| 2025-01-08 | 13.78 | 13.80 | 0.04 | 0.29% | 13.36 | 14.09 | 110657 | 15259.22 | 4.31% | 1.00 |
| 2025-01-07 | 13.48 | 13.76 | 0.36 | 2.69% | 13.38 | 13.76 | 72526 | 9846.02 | 2.83% | 0.00 |
| 2025-01-06 | 13.50 | 13.40 | -0.04 | -0.30% | 13.10 | 13.63 | 66974 | 8984.90 | 2.61% | 0.00 |
| 2025-01-03 | 14.38 | 13.44 | -0.86 | -6.01% | 13.42 | 14.47 | 108565 | 14982.39 | 4.23% | 0.00 |
| 2025-01-02 | 14.64 | 14.30 | -0.32 | -2.19% | 14.05 | 14.80 | 89908 | 12992.55 | 3.50% | 0.00 |
| 2024-12-31 | 15.52 | 14.62 | -0.77 | -5.00% | 14.60 | 15.55 | 105476 | 15764.85 | 4.11% | 1.00 |
| 2024-12-30 | 15.71 | 15.39 | -0.44 | -2.78% | 15.18 | 15.80 | 91062 | 14108.00 | 3.55% | 0.00 |
| 2024-12-27 | 16.01 | 15.83 | -0.18 | -1.12% | 15.82 | 16.29 | 95101 | 15285.22 | 3.71% | 0.00 |
| 2024-12-26 | 15.88 | 16.01 | 0.03 | 0.19% | 15.80 | 16.30 | 98093 | 15772.67 | 3.82% | 0.00 |
| 2024-12-25 | 16.09 | 15.98 | 0.09 | 0.57% | 15.69 | 16.30 | 110795 | 17737.29 | 4.32% | 50.00 |
| 2024-12-24 | 16.05 | 15.89 | 0.13 | 0.82% | 15.59 | 16.09 | 84823 | 13416.20 | 3.31% | 0.00 |
| 2024-12-23 | 16.80 | 15.76 | -1.20 | -7.08% | 15.72 | 16.81 | 156131 | 25170.50 | 6.09% | 0.00 |
| 2024-12-20 | 16.80 | 16.96 | 0.08 | 0.47% | 16.71 | 17.14 | 115533 | 19583.96 | 4.50% | 8.00 |
| 2024-12-19 | 16.37 | 16.88 | 0.18 | 1.08% | 16.30 | 16.95 | 126377 | 21015.13 | 4.93% | 0.00 |
| 2024-12-18 | 16.97 | 16.70 | -0.03 | -0.18% | 16.20 | 17.00 | 130627 | 21732.62 | 5.09% | 0.00 |
| 2024-12-17 | 17.63 | 16.73 | -1.19 | -6.64% | 16.60 | 17.70 | 206837 | 35099.12 | 8.06% | 0.00 |
| 2024-12-16 | 17.71 | 17.92 | 0.21 | 1.19% | 17.40 | 18.41 | 233895 | 42200.15 | 9.12% | 0.00 |
| 2024-12-13 | 17.85 | 17.71 | -0.31 | -1.72% | 17.71 | 18.43 | 243628 | 44137.20 | 9.50% | 2.00 |
| 2024-12-12 | 18.26 | 18.02 | -0.39 | -2.12% | 17.74 | 18.43 | 254817 | 45856.82 | 9.93% | 8.00 |
| 2024-12-11 | 18.90 | 18.41 | -0.66 | -3.46% | 18.06 | 19.01 | 364007 | 66924.15 | 14.19% | 50.00 |
| 2024-12-10 | 18.30 | 19.07 | 1.11 | 6.18% | 17.83 | 20.79 | 565640 | 108248.00 | 22.05% | 13.00 |
| 2024-12-09 | 17.88 | 17.96 | 0.12 | 0.67% | 17.81 | 18.98 | 440077 | 80390.78 | 17.15% | 11.00 |
| 2024-12-06 | 16.74 | 17.84 | 1.51 | 9.25% | 16.60 | 19.17 | 511967 | 91289.22 | 19.95% | 0.00 |
| 2024-12-05 | 15.55 | 16.33 | 0.70 | 4.48% | 15.50 | 16.59 | 201110 | 32611.65 | 7.84% | 55.00 |
| 2024-12-04 | 16.00 | 15.63 | -0.47 | -2.92% | 15.49 | 16.13 | 123295 | 19477.15 | 4.81% | 0.00 |
| 2024-12-03 | 15.90 | 16.10 | 0.12 | 0.75% | 15.75 | 16.20 | 145450 | 23300.89 | 5.67% | 0.00 |
| 2024-12-02 | 15.99 | 15.98 | 0.17 | 1.08% | 15.81 | 16.13 | 141142 | 22519.34 | 5.50% | 0.00 |
| 2024-11-29 | 15.45 | 15.81 | 0.22 | 1.41% | 15.29 | 15.99 | 162778 | 25526.40 | 6.34% | 0.00 |
深证大盘股票行情在线 K线走势图
