朗迪集团(603726)股票行情 朗迪集团股票行情 603726股票行情_爱股网
朗迪集团(603726)股票行情
朗迪集团(603726)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 | 24.34 | 24.41 | 0.34 | 1.41% | 24.07 | 24.99 | 73929 | 18041.99 | 4.00% |
| 2025-10-23 | 24.70 | 24.07 | -0.76 | -3.06% | 23.48 | 24.83 | 92270 | 22087.20 | 5.00% |
| 2025-10-22 | 25.80 | 24.83 | -1.17 | -4.50% | 24.83 | 26.10 | 128148 | 32303.35 | 6.94% |
| 2025-10-21 | 25.09 | 26.00 | 0.95 | 3.79% | 24.60 | 27.00 | 211123 | 54901.66 | 11.43% |
| 2025-10-20 | 27.12 | 25.05 | -0.15 | -0.60% | 24.62 | 27.12 | 189007 | 48460.91 | 10.23% |
| 2025-10-17 | 25.50 | 25.20 | 0.05 | 0.20% | 24.00 | 25.86 | 130043 | 32241.10 | 7.04% |
| 2025-10-16 | 24.92 | 25.15 | 0.24 | 0.96% | 24.54 | 26.33 | 128050 | 32442.64 | 6.93% |
| 2025-10-15 | 25.91 | 24.91 | -0.94 | -3.64% | 24.71 | 26.01 | 143684 | 36134.34 | 7.78% |
| 2025-10-14 | 26.51 | 25.85 | -0.05 | -0.19% | 25.78 | 27.16 | 155055 | 40976.86 | 8.39% |
| 2025-10-13 | 23.46 | 25.90 | -0.17 | -0.65% | 23.46 | 26.95 | 188569 | 48735.09 | 10.21% |
| 2025-10-10 | 26.45 | 26.07 | -0.47 | -1.77% | 25.90 | 29.00 | 223938 | 60593.61 | 12.12% |
| 2025-10-09 | 26.65 | 26.54 | -0.64 | -2.35% | 25.90 | 27.56 | 194859 | 51401.27 | 10.55% |
| 2025-09-30 | 26.50 | 27.18 | 0.99 | 3.78% | 25.18 | 28.50 | 263924 | 70224.09 | 14.29% |
| 2025-09-29 | 24.29 | 26.19 | 2.38 | 10.00% | 24.01 | 26.19 | 116858 | 29520.66 | 6.33% |
| 2025-09-26 | 22.66 | 23.81 | 0.67 | 2.90% | 22.50 | 24.55 | 193721 | 46011.41 | 10.49% |
| 2025-09-25 | 24.99 | 23.14 | -0.75 | -3.14% | 23.05 | 24.99 | 260712 | 62496.44 | 14.11% |
| 2025-09-24 | 22.28 | 23.89 | 2.17 | 9.99% | 21.53 | 23.89 | 170216 | 39504.45 | 9.22% |
| 2025-09-23 | 21.37 | 21.72 | 0.29 | 1.35% | 20.80 | 22.18 | 137959 | 29490.81 | 7.46% |
| 2025-09-22 | 20.91 | 21.43 | 0.55 | 2.63% | 20.73 | 21.88 | 124472 | 26652.31 | 6.73% |
| 2025-09-19 | 20.15 | 20.88 | 0.43 | 2.10% | 20.15 | 21.50 | 178187 | 37437.97 | 9.64% |
| 2025-09-18 | 19.37 | 20.45 | 1.08 | 5.58% | 19.26 | 21.31 | 183203 | 37774.98 | 9.91% |
| 2025-09-17 | 19.33 | 19.37 | 0.04 | 0.21% | 19.25 | 19.67 | 37822 | 7364.97 | 2.05% |
| 2025-09-16 | 18.87 | 19.33 | 0.47 | 2.49% | 18.80 | 19.40 | 35719 | 6850.76 | 1.93% |
| 2025-09-15 | 19.22 | 18.86 | -0.35 | -1.82% | 18.85 | 19.25 | 30045 | 5699.89 | 1.63% |
| 2025-09-12 | 19.32 | 19.21 | -0.10 | -0.52% | 18.96 | 19.65 | 48367 | 9305.24 | 2.62% |
| 2025-09-11 | 18.86 | 19.31 | 0.38 | 2.01% | 18.61 | 19.34 | 36344 | 6926.16 | 1.97% |
| 2025-09-10 | 19.07 | 18.93 | -0.20 | -1.05% | 18.91 | 19.28 | 23821 | 4537.31 | 1.29% |
| 2025-09-09 | 19.59 | 19.13 | -0.46 | -2.35% | 19.05 | 19.67 | 31090 | 6007.73 | 1.68% |
| 2025-09-08 | 19.41 | 19.59 | 0.37 | 1.93% | 19.25 | 19.72 | 35663 | 6953.89 | 1.93% |
| 2025-09-05 | 18.85 | 19.22 | 0.51 | 2.73% | 18.54 | 19.25 | 32995 | 6251.09 | 1.79% |
| 2025-09-04 | 18.93 | 18.71 | -0.17 | -0.90% | 18.36 | 19.28 | 47887 | 9076.48 | 2.59% |
| 2025-09-03 | 19.47 | 18.88 | -0.67 | -3.43% | 18.71 | 19.65 | 54871 | 10520.58 | 2.97% |
| 2025-09-02 | 20.24 | 19.55 | -0.70 | -3.46% | 19.30 | 20.54 | 67001 | 13127.50 | 3.63% |
| 2025-09-01 | 19.67 | 20.25 | 0.69 | 3.53% | 19.62 | 20.73 | 81389 | 16390.26 | 4.40% |
| 2025-08-29 | 20.30 | 19.56 | -0.82 | -4.02% | 19.53 | 20.37 | 72869 | 14381.14 | 3.94% |
| 2025-08-28 | 20.21 | 20.38 | 0.38 | 1.90% | 19.70 | 20.55 | 77774 | 15634.70 | 4.21% |
| 2025-08-27 | 20.48 | 20.00 | -0.60 | -2.91% | 19.95 | 20.75 | 95467 | 19514.35 | 5.17% |
| 2025-08-26 | 19.80 | 20.60 | 0.78 | 3.94% | 19.52 | 20.88 | 115547 | 23567.15 | 6.25% |
| 2025-08-25 | 19.85 | 19.82 | 0.16 | 0.81% | 19.58 | 20.05 | 61825 | 12249.30 | 3.35% |
| 2025-08-22 | 19.76 | 19.66 | 0.03 | 0.15% | 19.47 | 19.76 | 43324 | 8502.21 | 2.34% |
| 2025-08-21 | 19.84 | 19.63 | -0.24 | -1.21% | 19.51 | 19.99 | 65509 | 12910.79 | 3.54% |
| 2025-08-20 | 19.39 | 19.87 | 0.70 | 3.65% | 19.39 | 20.30 | 131292 | 26039.65 | 7.10% |
| 2025-08-19 | 19.40 | 19.17 | -0.04 | -0.21% | 19.10 | 19.45 | 51346 | 9863.44 | 2.78% |
| 2025-08-18 | 19.11 | 19.21 | 0.05 | 0.26% | 19.11 | 19.60 | 73862 | 14249.78 | 4.00% |
| 2025-08-15 | 19.20 | 19.16 | 0.10 | 0.52% | 19.04 | 19.54 | 79353 | 15223.58 | 4.29% |
| 2025-08-14 | 19.77 | 19.06 | -0.74 | -3.74% | 19.05 | 19.81 | 85387 | 16523.97 | 4.62% |
| 2025-08-13 | 19.52 | 19.80 | 0.08 | 0.41% | 19.40 | 19.92 | 120331 | 23630.79 | 6.51% |
| 2025-08-12 | 19.08 | 19.72 | 0.69 | 3.63% | 18.89 | 20.77 | 208790 | 41008.66 | 11.30% |
| 2025-08-11 | 18.19 | 19.03 | 0.88 | 4.85% | 18.19 | 19.35 | 124490 | 23441.94 | 6.74% |
| 2025-08-08 | 17.90 | 18.15 | 0.22 | 1.23% | 17.83 | 18.30 | 72161 | 13053.02 | 3.90% |
| 2025-08-07 | 17.95 | 17.93 | -0.05 | -0.28% | 17.84 | 18.05 | 37015 | 6636.06 | 2.00% |
| 2025-08-06 | 18.10 | 17.98 | 0.01 | 0.06% | 17.80 | 18.14 | 56266 | 10121.06 | 3.04% |
| 2025-08-05 | 17.78 | 17.97 | 0.31 | 1.76% | 17.67 | 18.15 | 69735 | 12444.29 | 3.77% |
| 2025-08-04 | 17.42 | 17.66 | 0.13 | 0.74% | 17.40 | 17.66 | 21671 | 3813.70 | 1.17% |
| 2025-08-01 | 17.30 | 17.53 | 0.20 | 1.15% | 17.30 | 17.58 | 26504 | 4627.81 | 1.43% |
| 2025-07-31 | 17.54 | 17.33 | -0.21 | -1.20% | 17.31 | 17.68 | 31966 | 5586.79 | 1.74% |
| 2025-07-30 | 17.72 | 17.54 | -0.19 | -1.07% | 17.39 | 17.72 | 39030 | 6840.80 | 2.12% |
| 2025-07-29 | 17.77 | 17.73 | -0.10 | -0.56% | 17.51 | 17.85 | 36473 | 6438.23 | 1.98% |
| 2025-07-28 | 17.72 | 17.83 | 0.11 | 0.62% | 17.70 | 17.89 | 27716 | 4933.82 | 1.51% |
| 2025-07-25 | 17.90 | 17.72 | -0.14 | -0.78% | 17.65 | 17.90 | 33922 | 6012.34 | 1.84% |
| 2025-07-24 | 17.61 | 17.86 | 0.20 | 1.13% | 17.60 | 17.91 | 49983 | 8861.43 | 2.72% |
| 2025-07-23 | 17.85 | 17.66 | -0.30 | -1.67% | 17.66 | 17.92 | 51751 | 9208.68 | 2.81% |
| 2025-07-22 | 17.90 | 17.96 | -0.03 | -0.17% | 17.81 | 18.17 | 67586 | 12141.29 | 3.67% |
| 2025-07-21 | 17.91 | 17.99 | 0.10 | 0.56% | 17.82 | 17.99 | 56880 | 10192.78 | 3.09% |
| 2025-07-18 | 17.80 | 17.89 | 0.10 | 0.56% | 17.68 | 17.90 | 59770 | 10630.48 | 3.25% |
| 2025-07-17 | 17.88 | 17.79 | -0.03 | -0.17% | 17.70 | 17.91 | 56729 | 10093.59 | 3.08% |
| 2025-07-16 | 17.68 | 17.82 | 0.09 | 0.51% | 17.67 | 18.08 | 78093 | 13944.01 | 4.24% |
| 2025-07-15 | 18.09 | 17.73 | -0.29 | -1.61% | 17.63 | 18.14 | 108946 | 19377.99 | 5.92% |
| 2025-07-14 | 18.02 | 18.02 | -0.29 | -1.58% | 18.02 | 18.41 | 140009 | 25432.63 | 7.61% |
| 2025-07-11 | 19.45 | 18.31 | -1.47 | -7.43% | 18.31 | 19.77 | 264519 | 49616.24 | 14.38% |
| 2025-07-10 | 22.00 | 19.78 | -0.79 | -3.84% | 19.64 | 22.63 | 393323 | 83551.57 | 21.38% |
| 2025-07-09 | 20.38 | 20.57 | 1.87 | 10.00% | 19.60 | 20.57 | 211731 | 42875.27 | 11.51% |
| 2025-07-08 | 18.70 | 18.70 | 1.70 | 10.00% | 18.70 | 18.70 | 40370 | 7549.12 | 2.19% |
| 2025-07-07 | 16.58 | 17.00 | 0.45 | 2.72% | 16.48 | 17.23 | 86280 | 14542.64 | 4.69% |
| 2025-07-04 | 17.23 | 16.55 | -0.63 | -3.67% | 16.55 | 17.23 | 88323 | 14754.10 | 4.80% |
| 2025-07-03 | 16.95 | 17.18 | 0.15 | 0.88% | 16.95 | 17.35 | 104699 | 17947.85 | 5.69% |
| 2025-07-02 | 17.81 | 17.03 | -0.78 | -4.38% | 17.00 | 17.82 | 198363 | 34108.55 | 10.78% |
| 2025-07-01 | 16.51 | 17.81 | 1.62 | 10.01% | 16.51 | 17.81 | 95027 | 16806.15 | 5.16% |
| 2025-06-30 | 16.01 | 16.19 | 0.19 | 1.19% | 15.92 | 16.35 | 94551 | 15186.62 | 5.14% |
| 2025-06-27 | 16.24 | 16.00 | -0.65 | -3.90% | 15.87 | 16.29 | 188729 | 30247.26 | 10.26% |
上证大盘股票行情在线 K线走势图
朗迪集团(603726)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
