朗科智能(300543)股票行情 朗科智能股票行情 300543股票行情_爱股网
朗科智能(300543)股票行情
朗科智能(300543)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 |
|---|
| 2025-10-24 | 11.89 | 12.16 | 0.40 | 3.40% | 11.83 | 12.17 | 124507 | 15006.33 | 4.98% | 0.00 |
| 2025-10-23 | 11.72 | 11.76 | 0.02 | 0.17% | 11.55 | 11.78 | 59648 | 6946.48 | 2.38% | 0.00 |
| 2025-10-22 | 11.74 | 11.74 | 0.00 | 0.00% | 11.62 | 11.88 | 67910 | 7978.49 | 2.71% | 0.00 |
| 2025-10-21 | 11.57 | 11.74 | 0.14 | 1.21% | 11.50 | 11.80 | 72204 | 8443.59 | 2.89% | 0.00 |
| 2025-10-20 | 11.36 | 11.60 | 0.34 | 3.02% | 11.36 | 11.62 | 76540 | 8823.71 | 3.06% | 5.00 |
| 2025-10-17 | 11.66 | 11.26 | -0.42 | -3.60% | 11.23 | 11.72 | 83334 | 9528.64 | 3.33% | 0.00 |
| 2025-10-16 | 11.88 | 11.68 | -0.32 | -2.67% | 11.64 | 11.98 | 70506 | 8292.84 | 2.82% | 0.00 |
| 2025-10-15 | 11.78 | 12.00 | 0.25 | 2.13% | 11.70 | 12.00 | 85085 | 10086.75 | 3.40% | 0.00 |
| 2025-10-14 | 12.21 | 11.75 | -0.38 | -3.13% | 11.68 | 12.41 | 136040 | 16371.35 | 5.44% | 0.00 |
| 2025-10-13 | 11.85 | 12.13 | -0.34 | -2.73% | 11.53 | 12.18 | 135967 | 16274.96 | 5.43% | 0.00 |
| 2025-10-10 | 12.65 | 12.47 | -0.26 | -2.04% | 12.42 | 12.69 | 111671 | 13985.40 | 4.46% | 0.00 |
| 2025-10-09 | 12.89 | 12.73 | -0.08 | -0.62% | 12.63 | 12.94 | 132477 | 16906.19 | 5.29% | 0.00 |
| 2025-09-30 | 13.00 | 12.81 | -0.22 | -1.69% | 12.78 | 13.08 | 111941 | 14444.82 | 4.47% | 0.00 |
| 2025-09-29 | 12.55 | 13.03 | 0.47 | 3.74% | 12.35 | 13.21 | 169051 | 21736.74 | 6.76% | 0.00 |
| 2025-09-26 | 12.85 | 12.56 | -0.37 | -2.86% | 12.54 | 12.94 | 163331 | 20770.28 | 6.53% | 0.00 |
| 2025-09-25 | 13.26 | 12.93 | -0.47 | -3.51% | 12.89 | 13.35 | 200086 | 26144.13 | 8.00% | 19.00 |
| 2025-09-24 | 13.29 | 13.40 | -0.04 | -0.30% | 12.90 | 13.45 | 235226 | 31150.04 | 9.40% | 0.00 |
| 2025-09-23 | 13.76 | 13.44 | -0.59 | -4.21% | 13.05 | 13.85 | 385867 | 51469.60 | 15.42% | 5.00 |
| 2025-09-22 | 13.20 | 14.03 | 0.96 | 7.35% | 13.03 | 14.95 | 570804 | 80912.29 | 22.81% | 61.00 |
| 2025-09-19 | 13.92 | 13.07 | -0.60 | -4.39% | 13.02 | 14.12 | 391185 | 52460.41 | 15.63% | 0.00 |
| 2025-09-18 | 13.50 | 13.67 | 0.27 | 2.01% | 13.40 | 14.44 | 493552 | 68160.15 | 19.73% | 33.00 |
| 2025-09-17 | 13.35 | 13.40 | -0.08 | -0.59% | 13.18 | 13.78 | 323414 | 43504.30 | 12.93% | 35.00 |
| 2025-09-16 | 12.80 | 13.48 | 0.61 | 4.74% | 12.71 | 13.48 | 381262 | 50525.94 | 15.24% | 0.00 |
| 2025-09-15 | 13.00 | 12.87 | -0.17 | -1.30% | 12.73 | 13.06 | 227434 | 29271.88 | 9.09% | 0.00 |
| 2025-09-12 | 12.69 | 13.04 | 0.29 | 2.27% | 12.55 | 13.29 | 439592 | 57214.16 | 17.57% | 0.00 |
| 2025-09-11 | 12.58 | 12.75 | 0.16 | 1.27% | 12.43 | 12.77 | 223084 | 28200.26 | 8.92% | 0.00 |
| 2025-09-10 | 12.39 | 12.59 | 0.17 | 1.37% | 12.39 | 12.77 | 238681 | 30116.97 | 9.54% | 30.00 |
| 2025-09-09 | 12.32 | 12.42 | -0.02 | -0.16% | 12.18 | 12.77 | 240155 | 30014.30 | 9.60% | 4.00 |
| 2025-09-08 | 12.14 | 12.44 | 0.32 | 2.64% | 12.08 | 12.48 | 243630 | 29951.43 | 9.74% | 35.00 |
| 2025-09-05 | 11.73 | 12.12 | 0.26 | 2.19% | 11.66 | 12.18 | 258379 | 31020.38 | 10.33% | 56.00 |
| 2025-09-04 | 11.71 | 11.86 | 0.32 | 2.77% | 11.58 | 12.49 | 379120 | 45512.26 | 15.15% | 0.00 |
| 2025-09-03 | 11.80 | 11.54 | 0.15 | 1.32% | 11.48 | 12.33 | 336650 | 39797.24 | 13.46% | 0.00 |
| 2025-09-02 | 11.70 | 11.39 | -0.34 | -2.90% | 11.14 | 11.76 | 160491 | 18243.39 | 6.41% | 0.00 |
| 2025-09-01 | 11.87 | 11.73 | -0.12 | -1.01% | 11.68 | 12.10 | 118444 | 14014.14 | 4.73% | 0.00 |
| 2025-08-29 | 12.20 | 11.85 | -0.28 | -2.31% | 11.78 | 12.26 | 135468 | 16136.24 | 5.41% | 0.00 |
| 2025-08-28 | 12.06 | 12.13 | 0.00 | 0.00% | 11.64 | 12.33 | 191329 | 22905.46 | 7.65% | 0.00 |
| 2025-08-27 | 12.72 | 12.13 | -0.61 | -4.79% | 12.12 | 12.73 | 186979 | 23393.45 | 7.49% | 7.00 |
| 2025-08-26 | 12.45 | 12.74 | 0.25 | 2.00% | 12.35 | 12.92 | 215732 | 27473.39 | 8.65% | 10.00 |
| 2025-08-25 | 12.58 | 12.49 | -0.07 | -0.56% | 12.38 | 12.69 | 148031 | 18554.82 | 5.93% | 0.00 |
| 2025-08-22 | 12.51 | 12.56 | -0.02 | -0.16% | 12.42 | 12.61 | 119135 | 14894.02 | 4.78% | 0.00 |
| 2025-08-21 | 12.73 | 12.58 | -0.17 | -1.33% | 12.50 | 12.78 | 143672 | 18134.52 | 5.76% | 0.00 |
| 2025-08-20 | 12.75 | 12.75 | -0.01 | -0.08% | 12.58 | 12.92 | 137367 | 17456.28 | 5.51% | 0.00 |
| 2025-08-19 | 12.65 | 12.76 | 0.12 | 0.95% | 12.47 | 12.85 | 167956 | 21280.30 | 6.73% | 0.00 |
| 2025-08-18 | 12.60 | 12.64 | 0.18 | 1.44% | 12.47 | 12.75 | 189140 | 23922.21 | 7.58% | 2.00 |
| 2025-08-15 | 12.12 | 12.46 | 0.38 | 3.15% | 12.12 | 12.51 | 154371 | 19159.19 | 6.19% | 0.00 |
| 2025-08-14 | 12.44 | 12.08 | -0.37 | -2.97% | 12.06 | 12.44 | 144948 | 17698.46 | 5.81% | 0.00 |
| 2025-08-13 | 12.33 | 12.45 | 0.13 | 1.06% | 12.24 | 12.46 | 113449 | 14030.10 | 4.55% | 0.00 |
| 2025-08-12 | 12.50 | 12.32 | -0.21 | -1.68% | 12.29 | 12.54 | 132535 | 16386.36 | 5.31% | 8.00 |
| 2025-08-11 | 12.47 | 12.53 | 0.02 | 0.16% | 12.43 | 12.63 | 143407 | 17968.74 | 5.75% | 0.00 |
| 2025-08-08 | 12.50 | 12.51 | -0.14 | -1.11% | 12.45 | 12.73 | 147393 | 18466.32 | 5.91% | 0.00 |
| 2025-08-07 | 12.72 | 12.65 | -0.03 | -0.24% | 12.55 | 12.95 | 246334 | 31268.26 | 9.87% | 0.00 |
| 2025-08-06 | 12.30 | 12.68 | 0.28 | 2.26% | 12.20 | 12.81 | 379653 | 47954.47 | 15.22% | 15.00 |
| 2025-08-05 | 11.79 | 12.40 | 0.61 | 5.17% | 11.78 | 12.40 | 272934 | 33095.55 | 10.94% | 56.00 |
| 2025-08-04 | 11.44 | 11.79 | 0.23 | 1.99% | 11.41 | 11.80 | 110168 | 12897.79 | 4.42% | 4.00 |
| 2025-08-01 | 11.45 | 11.56 | 0.12 | 1.05% | 11.45 | 11.58 | 79260 | 9138.80 | 3.18% | 0.00 |
| 2025-07-31 | 11.62 | 11.44 | -0.18 | -1.55% | 11.37 | 11.76 | 97692 | 11293.53 | 3.92% | 0.00 |
| 2025-07-30 | 11.80 | 11.62 | -0.18 | -1.53% | 11.53 | 11.82 | 112707 | 13134.80 | 4.52% | 25.00 |
| 2025-07-29 | 11.78 | 11.80 | -0.04 | -0.34% | 11.65 | 11.93 | 136492 | 16045.20 | 5.47% | 0.00 |
| 2025-07-28 | 11.72 | 11.84 | 0.16 | 1.37% | 11.67 | 12.07 | 185965 | 22080.38 | 7.45% | 0.00 |
| 2025-07-25 | 11.72 | 11.68 | -0.03 | -0.26% | 11.57 | 11.75 | 132843 | 15474.93 | 5.32% | 30.00 |
| 2025-07-24 | 11.83 | 11.71 | -0.09 | -0.76% | 11.69 | 11.94 | 235881 | 27757.47 | 9.46% | 0.00 |
| 2025-07-23 | 11.77 | 11.80 | -0.07 | -0.59% | 11.60 | 12.33 | 365920 | 43653.64 | 14.67% | 17.00 |
| 2025-07-22 | 12.18 | 11.87 | -0.31 | -2.55% | 11.70 | 12.25 | 400766 | 47383.60 | 16.06% | 16.00 |
| 2025-07-21 | 11.77 | 12.18 | 1.10 | 9.93% | 11.50 | 12.50 | 583888 | 70546.41 | 23.40% | 0.00 |
| 2025-07-18 | 11.12 | 11.08 | -0.03 | -0.27% | 11.02 | 11.20 | 74784 | 8292.06 | 3.00% | 0.00 |
| 2025-07-17 | 10.97 | 11.11 | 0.15 | 1.37% | 10.92 | 11.12 | 86808 | 9606.02 | 3.48% | 0.00 |
| 2025-07-16 | 10.93 | 10.96 | 0.00 | 0.00% | 10.88 | 11.04 | 69123 | 7583.04 | 2.77% | 0.00 |
| 2025-07-15 | 11.02 | 10.96 | -0.12 | -1.08% | 10.79 | 11.10 | 93460 | 10205.86 | 3.75% | 0.00 |
| 2025-07-14 | 10.94 | 11.08 | 0.18 | 1.65% | 10.82 | 11.10 | 89836 | 9890.59 | 3.60% | 0.00 |
| 2025-07-11 | 10.97 | 10.90 | -0.06 | -0.55% | 10.80 | 10.99 | 118301 | 12881.80 | 4.74% | 32.00 |
| 2025-07-10 | 11.09 | 10.96 | -0.13 | -1.17% | 10.90 | 11.16 | 141783 | 15586.32 | 5.68% | 0.00 |
| 2025-07-09 | 11.36 | 11.09 | 0.01 | 0.09% | 11.05 | 11.43 | 298719 | 33476.55 | 11.97% | 4.00 |
| 2025-07-08 | 10.70 | 11.08 | 0.37 | 3.45% | 10.66 | 11.08 | 164206 | 17925.30 | 6.58% | 11.00 |
| 2025-07-07 | 10.63 | 10.71 | 0.04 | 0.37% | 10.57 | 10.74 | 57429 | 6124.77 | 2.30% | 0.00 |
| 2025-07-04 | 10.81 | 10.67 | -0.09 | -0.84% | 10.59 | 10.82 | 69864 | 7455.11 | 2.80% | 10.00 |
| 2025-07-03 | 10.62 | 10.76 | 0.14 | 1.32% | 10.60 | 10.79 | 65576 | 7020.11 | 2.63% | 0.00 |
| 2025-07-02 | 10.70 | 10.62 | -0.10 | -0.93% | 10.52 | 10.75 | 75419 | 7994.15 | 3.02% | 0.00 |
| 2025-07-01 | 10.74 | 10.72 | -0.03 | -0.28% | 10.62 | 10.96 | 111158 | 11973.95 | 4.46% | 0.00 |
| 2025-06-30 | 10.59 | 10.75 | 0.18 | 1.70% | 10.55 | 10.80 | 113738 | 12178.25 | 4.56% | 0.00 |
| 2025-06-27 | 10.52 | 10.57 | 0.10 | 0.96% | 10.46 | 10.58 | 73801 | 7779.10 | 2.96% | 90.00 |
深证大盘股票行情在线 K线走势图
朗科智能(300543)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
