当前位置: 爱股网 > 股票行情 > 朗科智能(300543)股票行情

朗科智能(300543)股票行情

朗科智能(300543)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	10.45	9.81	-0.59	-5.67%	9.76	10.49	169419	17060.55	6.77%	0.00
2026-03-25	10.49	10.40	-0.19	-1.79%	10.32	10.66	154349	16179.63	6.17%	0.00
2026-03-24	10.78	10.59	0.08	0.76%	10.22	10.99	211731	22432.89	8.46%	0.00
2026-03-23	10.40	10.51	0.35	3.44%	10.38	11.15	348190	37492.05	13.92%	0.00
2026-03-20	10.65	10.16	-0.38	-3.61%	10.13	10.65	65290	6734.65	2.61%	0.00
2026-03-19	10.65	10.54	-0.21	-1.95%	10.48	10.74	41931	4443.09	1.68%	0.00
2026-03-18	10.50	10.75	0.34	3.27%	10.46	10.79	49822	5300.05	1.99%	0.00
2026-03-17	10.94	10.41	-0.40	-3.70%	10.41	10.94	48542	5160.65	1.94%	0.00
2026-03-16	10.77	10.81	0.11	1.03%	10.63	10.81	28132	3016.72	1.12%	0.00
2026-03-13	10.76	10.70	-0.07	-0.65%	10.68	10.91	32619	3524.19	1.30%	0.00
2026-03-12	10.90	10.77	-0.16	-1.46%	10.76	10.99	35767	3879.36	1.43%	0.00
2026-03-11	11.03	10.93	-0.10	-0.91%	10.87	11.08	36573	4010.35	1.46%	0.00
2026-03-10	10.86	11.03	0.26	2.41%	10.84	11.06	55072	6048.72	2.20%	0.00
2026-03-09	10.66	10.77	-0.07	-0.65%	10.45	10.79	58299	6186.01	2.33%	0.00
2026-03-06	10.75	10.84	0.00	0.00%	10.70	10.95	57958	6269.29	2.32%	0.00
2026-03-05	10.68	10.84	0.38	3.63%	10.67	11.08	109592	11972.50	4.38%	0.00
2026-03-04	10.31	10.46	0.06	0.58%	10.20	10.64	68579	7156.22	2.74%	0.00
2026-03-03	10.85	10.40	-0.47	-4.32%	10.37	11.02	84513	9001.84	3.38%	0.00
2026-03-02	11.21	10.87	-0.63	-5.48%	10.85	11.37	105379	11618.43	4.21%	0.00
2026-02-27	11.56	11.50	-0.05	-0.43%	11.40	11.56	48733	5581.76	1.95%	0.00
2026-02-26	11.45	11.55	0.09	0.79%	11.45	11.58	58264	6717.86	2.33%	0.00
2026-02-25	11.45	11.46	0.05	0.44%	11.39	11.53	56885	6525.08	2.27%	0.00
2026-02-24	11.48	11.41	0.16	1.42%	11.39	11.62	92428	10629.16	3.69%	0.00
2026-02-13	11.26	11.25	-0.01	-0.09%	11.23	11.38	47317	5352.76	1.89%	0.00
2026-02-12	11.26	11.26	0.03	0.27%	11.10	11.30	41272	4641.24	1.65%	0.00
2026-02-11	11.23	11.23	-0.01	-0.09%	11.18	11.30	30850	3469.03	1.23%	10.00
2026-02-10	11.26	11.24	0.01	0.09%	11.22	11.36	40148	4531.42	1.60%	0.00
2026-02-09	11.21	11.23	0.15	1.35%	11.16	11.26	35816	4020.32	1.43%	0.00
2026-02-06	10.90	11.08	0.13	1.19%	10.88	11.17	45238	5008.64	1.81%	0.00
2026-02-05	11.09	10.95	-0.20	-1.79%	10.95	11.18	43053	4756.92	1.72%	20.00
2026-02-04	11.24	11.15	-0.11	-0.98%	11.06	11.33	41932	4684.48	1.68%	0.00
2026-02-03	11.12	11.26	0.25	2.27%	11.05	11.30	51165	5720.28	2.04%	0.00
2026-02-02	11.38	11.01	-0.30	-2.65%	11.00	11.38	75682	8455.71	3.02%	0.00
2026-01-30	11.20	11.31	0.07	0.62%	11.12	11.38	72461	8138.73	2.90%	0.00
2026-01-29	11.37	11.24	-0.13	-1.14%	11.20	11.55	62375	7098.18	2.49%	0.00
2026-01-28	11.60	11.37	-0.25	-2.15%	11.34	11.62	68964	7900.22	2.76%	0.00
2026-01-27	11.58	11.62	0.04	0.35%	11.16	11.64	83239	9526.23	3.33%	0.00
2026-01-26	11.88	11.58	-0.28	-2.36%	11.48	11.88	84743	9839.26	3.39%	0.00
2026-01-23	11.74	11.86	0.12	1.02%	11.70	11.90	97179	11482.93	3.88%	0.00
2026-01-22	11.74	11.74	0.10	0.86%	11.60	11.76	76837	8975.40	3.07%	0.00
2026-01-21	11.62	11.64	0.07	0.61%	11.45	11.69	65751	7629.61	2.63%	0.00
2026-01-20	11.73	11.57	-0.20	-1.70%	11.52	11.78	78034	9072.53	3.12%	0.00
2026-01-19	11.62	11.77	0.09	0.77%	11.62	11.81	88372	10365.74	3.53%	0.00
2026-01-16	11.60	11.68	0.18	1.57%	11.46	11.73	95707	11111.55	3.83%	0.00
2026-01-15	11.59	11.50	-0.28	-2.38%	11.39	11.81	115276	13312.20	4.61%	0.00
2026-01-14	11.53	11.78	0.26	2.26%	11.51	12.05	243351	28842.97	9.73%	0.00
2026-01-13	11.50	11.52	0.00	0.00%	11.29	11.80	155789	17945.26	6.23%	0.00
2026-01-12	11.16	11.52	0.33	2.95%	11.16	11.57	119078	13536.94	4.76%	0.00
2026-01-09	11.08	11.19	0.12	1.08%	11.03	11.20	95695	10633.06	3.82%	0.00
2026-01-08	10.98	11.07	0.12	1.10%	10.92	11.10	81590	9011.58	3.26%	20.00
2026-01-07	11.06	10.95	-0.11	-0.99%	10.91	11.09	69754	7665.73	2.79%	0.00
2026-01-06	11.05	11.06	0.01	0.09%	10.99	11.14	79141	8752.56	3.16%	0.00
2026-01-05	11.00	11.05	-0.07	-0.63%	10.86	11.08	89906	9876.24	3.59%	90.00
2025-12-31	11.04	11.12	0.04	0.36%	10.76	11.21	137652	15101.67	5.50%	0.00
2025-12-30	10.84	11.08	0.29	2.69%	10.73	11.14	132829	14547.57	5.31%	10.00
2025-12-29	10.86	10.79	-0.09	-0.83%	10.69	10.86	77392	8325.26	3.09%	0.00
2025-12-26	10.80	10.88	0.03	0.28%	10.68	10.90	77690	8391.63	3.11%	0.00
2025-12-25	10.72	10.85	0.18	1.69%	10.62	10.85	56529	6081.26	2.26%	0.00
2025-12-24	10.47	10.67	0.19	1.81%	10.44	10.71	40609	4316.66	1.62%	0.00
2025-12-23	10.60	10.48	-0.19	-1.78%	10.45	10.64	43488	4576.60	1.74%	0.00
2025-12-22	10.49	10.67	0.22	2.11%	10.46	10.79	71512	7630.64	2.86%	0.00
2025-12-19	10.34	10.45	0.14	1.36%	10.33	10.49	37648	3932.84	1.50%	0.00
2025-12-18	10.20	10.31	0.06	0.59%	10.16	10.43	42949	4443.87	1.72%	0.00
2025-12-17	10.25	10.25	-0.05	-0.49%	10.03	10.39	66381	6748.51	2.65%	0.00
2025-12-16	10.46	10.30	-0.20	-1.90%	10.27	10.55	41868	4335.26	1.67%	0.00
2025-12-15	10.52	10.50	-0.08	-0.76%	10.41	10.66	37510	3955.11	1.50%	0.00
2025-12-12	10.62	10.58	-0.04	-0.38%	10.52	10.76	38924	4141.23	1.56%	0.00
2025-12-11	10.86	10.62	-0.24	-2.21%	10.61	10.89	39878	4266.53	1.59%	0.00
2025-12-10	10.97	10.86	-0.11	-1.00%	10.78	10.97	34462	3741.16	1.38%	0.00
2025-12-09	10.95	10.97	-0.03	-0.27%	10.94	11.11	46639	5152.98	1.86%	0.00
2025-12-08	10.98	11.00	0.03	0.27%	10.91	11.08	45454	5010.30	1.82%	0.00
2025-12-05	10.70	10.97	0.22	2.05%	10.58	10.99	47024	5082.20	1.88%	0.00
2025-12-04	10.78	10.75	0.00	0.00%	10.57	10.83	46495	4984.76	1.86%	0.00
2025-12-03	10.96	10.75	-0.18	-1.65%	10.72	10.96	33167	3580.57	1.33%	0.00
2025-12-02	11.06	10.93	-0.10	-0.91%	10.91	11.08	33030	3615.86	1.32%	0.00
2025-12-01	10.87	11.03	0.16	1.47%	10.84	11.12	49328	5439.36	1.97%	0.00
2025-11-28	10.82	10.87	0.07	0.65%	10.69	10.89	40774	4409.73	1.63%	0.00
2025-11-27	10.71	10.80	0.17	1.60%	10.64	10.90	52009	5618.03	2.08%	0.00
2025-11-26	10.74	10.63	-0.10	-0.93%	10.60	10.87	43410	4663.88	1.74%	0.00
2025-11-25	10.70	10.73	0.09	0.85%	10.67	10.88	55219	5953.71	2.21%	0.00

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58