朗姿股份（002612）历史行情

以下为朗姿股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	16.530	17.280	17.400	16.210	0.760	4.600%	8.10万	0.00亿	0.000%
2026-10-08	16.790	16.520	16.850	16.330	-0.200	-1.196%	6.12万	0.00亿	0.000%
2026-10-07	17.150	16.720	17.200	16.480	-0.410	-2.393%	994.38万	1.67亿	3.805%
2026-10-06	17.150	16.720	17.200	16.480	-0.410	-2.393%	994.38万	1.67亿	3.805%
2026-10-05	17.150	16.720	17.200	16.480	-0.410	-2.393%	994.38万	1.67亿	3.805%
2026-10-02	17.150	16.720	17.200	16.480	-0.410	-2.393%	994.38万	1.67亿	3.805%
2026-10-01	17.150	16.720	17.200	16.480	-0.410	-2.393%	994.38万	1.67亿	3.805%
2026-09-30	17.150	16.720	17.200	16.480	-0.410	-2.393%	9.94万	0.00亿	0.000%
2026-09-29	16.680	17.130	17.440	16.680	0.140	0.824%	9.68万	0.00亿	0.000%
2026-09-28	17.760	16.990	17.940	16.810	-0.150	-0.875%	15.34万	0.00亿	0.000%
2026-09-27	17.500	17.140	18.140	17.100	-0.090	-0.522%	1,608.76万	2.84亿	6.155%
2026-09-24	17.500	17.140	18.140	17.100	-0.090	-0.522%	16.09万	0.00亿	0.000%
2026-09-23	17.220	17.230	17.380	16.850	-0.030	-0.174%	5.64万	0.00亿	0.000%
2026-09-22	17.550	17.260	17.680	17.170	-0.190	-1.089%	5.89万	0.00亿	0.000%
2026-09-21	17.050	17.450	17.580	16.810	0.350	2.047%	9.16万	0.00亿	0.000%
2026-09-18	16.030	17.100	17.450	15.980	1.040	6.476%	14.44万	0.00亿	0.000%
2026-09-17	15.380	16.060	16.130	15.210	0.680	4.421%	6.68万	0.00亿	0.000%
2026-09-16	15.500	15.380	15.680	15.240	-0.150	-0.966%	4.16万	0.00亿	0.000%
2026-09-15	15.890	15.530	15.920	15.470	-0.370	-2.327%	3.75万	0.00亿	0.000%
2026-09-14	15.900	15.900	16.400	15.720	0.000	0.000%	4.89万	0.00亿	0.000%
2026-09-11	16.000	15.900	16.140	15.490	-0.140	-0.873%	5.42万	0.00亿	0.000%
2026-09-10	16.460	16.040	16.520	16.030	-0.560	-3.373%	5.03万	0.00亿	0.000%
2026-09-09	16.720	16.600	16.800	16.430	-0.200	-1.190%	4.80万	0.00亿	0.000%
2026-09-08	16.680	16.800	16.860	16.540	0.110	0.659%	6.46万	0.00亿	0.000%
2026-09-07	16.700	16.690	16.900	16.510	-0.090	-0.536%	7.38万	0.00亿	0.000%
2026-09-04	16.050	16.780	16.980	15.950	0.680	4.224%	14.55万	0.00亿	0.000%
2026-09-03	17.080	16.100	17.100	16.050	-0.360	-2.187%	15.82万	0.00亿	0.000%
2026-09-02	15.710	16.460	17.120	15.550	0.750	4.774%	22.43万	0.00亿	0.000%
2026-09-01	15.360	15.710	16.060	15.160	0.620	4.109%	11.25万	0.00亿	0.000%
2026-08-31	14.900	15.090	15.340	14.830	0.080	0.533%	9.33万	0.00亿	0.000%
2026-08-28	14.920	15.010	15.140	14.760	0.090	0.603%	5.09万	0.00亿	0.000%
2026-08-27	14.860	14.920	15.060	14.700	0.080	0.539%	4.85万	0.00亿	0.000%
2026-08-26	14.690	14.840	14.920	14.690	-0.020	-0.135%	3.38万	0.00亿	0.000%
2026-08-25	14.700	14.860	14.980	14.430	0.190	1.295%	7.40万	0.00亿	0.000%
2026-08-24	15.020	14.670	15.060	14.590	-0.270	-1.807%	4.65万	0.00亿	0.000%
2026-08-21	15.360	14.940	15.400	14.840	-0.540	-3.488%	6.66万	0.00亿	0.000%
2026-08-20	15.400	15.480	15.800	15.350	0.200	1.309%	5.35万	0.00亿	0.000%
2026-08-19	15.710	15.280	15.870	15.220	-0.480	-3.046%	6.14万	0.00亿	0.000%
2026-08-18	15.930	15.760	15.930	15.530	-0.160	-1.005%	7.02万	0.00亿	0.000%
2026-08-17	16.010	15.920	16.010	15.420	-0.150	-0.933%	11.92万	0.00亿	0.000%
2026-08-14	15.740	16.070	16.140	15.550	0.220	1.388%	9.99万	0.00亿	0.000%
2026-08-13	16.270	15.850	16.300	15.800	-0.450	-2.761%	14.16万	0.00亿	0.000%
2026-08-12	16.770	16.300	16.860	16.130	-0.590	-3.493%	13.44万	0.00亿	0.000%
2026-08-11	16.600	16.890	17.200	16.180	0.140	0.836%	21.94万	0.00亿	0.000%
2026-08-10	15.470	16.750	16.850	15.300	1.210	7.786%	22.64万	0.00亿	0.000%
2026-08-07	15.200	15.540	15.540	15.040	0.280	1.835%	13.73万	0.00亿	0.000%
2026-08-06	14.990	15.260	15.280	14.810	0.360	2.416%	16.14万	0.00亿	0.000%
2026-08-05	14.800	14.900	15.310	14.620	-0.020	-0.134%	14.59万	0.00亿	0.000%
2026-08-04	14.630	14.920	15.530	14.570	0.160	1.084%	18.89万	0.00亿	0.000%
2026-08-03	14.650	14.760	15.290	14.550	-0.030	-0.203%	20.82万	0.00亿	0.000%
2026-07-31	14.260	14.790	15.250	14.260	-0.810	-5.192%	30.80万	0.00亿	0.000%
2026-07-30	14.200	15.600	15.640	14.100	1.380	9.705%	36.32万	0.00亿	0.000%
2026-07-29	13.110	14.220	14.500	12.990	0.850	6.358%	27.54万	0.00亿	0.000%
2026-07-28	12.900	13.370	13.600	12.600	0.770	6.111%	25.00万	0.00亿	0.000%
2026-07-27	11.400	12.600	12.600	11.230	1.150	10.044%	9.48万	0.00亿	0.000%
2026-07-24	11.730	11.450	11.860	11.450	-0.410	-3.457%	3.56万	0.00亿	0.000%
2026-07-23	11.720	11.860	11.900	11.520	0.080	0.679%	4.36万	0.00亿	0.000%
2026-07-22	11.640	11.780	11.790	11.450	0.140	1.203%	5.08万	0.00亿	0.000%
2026-07-21	11.820	11.640	12.040	11.560	-0.240	-2.020%	6.04万	0.00亿	0.000%
2026-07-20	11.830	11.880	12.090	11.690	-0.040	-0.336%	5.89万	0.00亿	0.000%
2026-07-17	12.070	11.920	12.470	11.790	-0.140	-1.161%	7.87万	0.00亿	0.000%
2026-07-16	11.710	12.060	12.200	11.580	0.350	2.989%	7.42万	0.00亿	0.000%
2026-07-15	11.220	11.710	12.120	11.120	0.490	4.367%	8.62万	0.00亿	0.000%
2026-07-14	10.990	11.220	11.260	10.930	0.230	2.093%	4.72万	0.00亿	0.000%
2026-07-13	11.130	10.990	11.160	10.900	-0.140	-1.258%	4.33万	0.00亿	0.000%
2026-07-10	10.880	11.130	11.250	10.730	0.250	2.298%	6.03万	0.00亿	0.000%
2026-07-09	10.900	10.880	11.100	10.610	-0.140	-1.270%	5.58万	0.00亿	0.000%
2026-07-08	11.000	11.020	11.220	10.750	-0.010	-0.091%	5.71万	0.00亿	0.000%
2026-07-07	11.550	11.030	11.740	10.890	-1.010	-8.389%	10.47万	0.00亿	0.000%
2026-07-06	11.870	12.040	12.130	11.810	0.120	1.007%	4.08万	0.00亿	0.000%
2026-07-03	11.590	11.920	11.930	11.590	0.290	2.494%	4.01万	0.00亿	0.000%
2026-07-02	11.480	11.630	11.770	11.440	0.170	1.483%	4.83万	0.00亿	0.000%
2026-07-01	11.300	11.460	11.540	11.110	0.250	2.230%	5.24万	0.00亿	0.000%
2026-06-30	11.530	11.210	11.550	11.110	-0.320	-2.775%	4.72万	0.00亿	0.000%
2026-06-29	11.300	11.530	11.600	10.950	0.220	1.945%	5.40万	0.00亿	0.000%
2026-06-26	11.450	11.310	11.530	11.230	-0.200	-1.738%	3.88万	0.00亿	0.000%
2026-06-25	11.820	11.510	11.840	11.370	-0.390	-3.277%	4.75万	0.00亿	0.000%
2026-06-24	12.190	11.900	12.250	11.840	-0.170	-1.408%	4.05万	0.00亿	0.000%
2026-06-23	12.100	12.070	12.250	11.950	0.180	1.514%	5.12万	0.00亿	0.000%
2026-06-22	11.690	11.890	11.900	11.480	0.110	0.934%	3.96万	0.00亿	0.000%
2026-06-18	11.660	11.780	11.970	11.550	0.130	1.116%	4.08万	0.00亿	0.000%
2026-06-17	11.980	11.650	12.000	11.620	-0.280	-2.347%	4.22万	0.00亿	0.000%
2026-06-16	12.080	11.930	12.080	11.840	-0.150	-1.242%	4.21万	0.00亿	0.000%
2026-06-15	12.080	12.080	12.290	11.950	0.030	0.249%	4.57万	0.00亿	0.000%
2026-06-12	11.930	12.050	12.220	11.840	0.190	1.602%	5.26万	0.00亿	0.000%
2026-06-11	11.960	11.860	12.110	11.760	-0.250	-2.064%	3.90万	0.00亿	0.000%
2026-06-10	12.200	12.110	12.250	11.960	-0.100	-0.819%	3.67万	0.00亿	0.000%
2026-06-09	12.270	12.210	12.330	12.110	-0.040	-0.327%	3.59万	0.00亿	0.000%
2026-06-08	12.410	12.250	12.660	12.110	-0.370	-2.932%	5.49万	0.00亿	0.000%
2026-06-05	12.670	12.620	12.980	12.580	0.000	0.000%	3.55万	0.00亿	0.000%
2026-06-04	12.950	12.620	13.120	12.520	-0.410	-3.147%	5.45万	0.00亿	0.000%
2026-06-03	13.340	13.030	13.400	12.950	-0.300	-2.251%	3.73万	0.00亿	0.000%
2026-06-02	13.570	13.330	13.630	13.300	-0.340	-2.487%	4.25万	0.00亿	0.000%
2026-06-01	13.070	13.670	13.700	13.010	0.470	3.561%	6.43万	0.00亿	0.000%
2026-05-29	13.000	13.200	13.310	12.810	0.200	1.538%	7.71万	0.00亿	0.000%
2026-05-28	13.660	13.000	13.750	12.790	-0.770	-5.592%	10.88万	0.00亿	0.000%
2026-05-27	14.840	13.770	14.920	13.720	-1.060	-7.148%	10.47万	0.00亿	0.000%
2026-05-26	15.350	14.830	15.360	14.790	-0.670	-4.323%	7.92万	0.00亿	0.000%
2026-05-25	15.300	15.500	15.500	14.980	0.200	1.307%	7.45万	0.00亿	0.000%
2026-05-22	15.590	15.300	15.800	15.250	-0.230	-1.481%	7.98万	0.00亿	0.000%
2026-05-21	15.330	15.530	15.710	15.300	0.170	1.107%	9.41万	0.00亿	0.000%
2026-05-20	15.480	15.360	15.600	15.320	-0.130	-0.839%	4.73万	0.00亿	0.000%
2026-05-19	15.420	15.490	15.570	15.290	0.260	1.707%	6.83万	0.00亿	0.000%
2026-05-18	15.100	15.230	15.260	14.810	0.040	0.263%	6.33万	0.00亿	0.000%
2026-05-15	14.900	15.190	15.230	14.860	0.280	1.878%	7.50万	0.00亿	0.000%
2026-05-14	15.050	14.910	15.120	14.800	-0.130	-0.864%	5.78万	0.00亿	0.000%
2026-05-13	15.110	15.040	15.220	14.980	-0.150	-0.987%	5.32万	0.00亿	0.000%
2026-05-12	14.920	15.190	15.520	14.910	0.240	1.605%	8.37万	0.00亿	0.000%
2026-05-11	15.060	14.950	15.140	14.890	-0.110	-0.730%	6.77万	0.00亿	0.000%
2026-05-08	14.880	15.060	15.120	14.860	0.140	0.938%	5.46万	0.00亿	0.000%
2026-05-07	14.980	14.920	15.010	14.850	-0.050	-0.334%	4.93万	0.00亿	0.000%
2026-05-06	15.040	14.970	15.070	14.870	0.080	0.537%	6.94万	0.00亿	0.000%
2026-04-30	15.150	14.890	15.440	14.880	-0.260	-1.716%	9.33万	0.00亿	0.000%
2026-04-29	15.480	15.150	15.480	14.800	-0.760	-4.777%	12.82万	0.00亿	0.000%
2026-04-28	16.360	15.910	16.540	15.750	-0.440	-2.691%	11.12万	0.00亿	0.000%
2026-04-27	16.160	16.350	16.740	16.100	0.990	6.445%	17.79万	0.00亿	0.000%
2026-04-24	15.260	15.360	15.440	15.070	0.100	0.655%	5.24万	0.00亿	0.000%
2026-04-23	15.500	15.260	15.570	15.200	-0.320	-2.054%	5.77万	0.00亿	0.000%
2026-04-22	15.730	15.580	15.730	15.490	-0.150	-0.954%	3.65万	0.00亿	0.000%
2026-04-21	15.790	15.730	15.940	15.680	-0.060	-0.380%	3.22万	0.00亿	0.000%
2026-04-20	15.690	15.790	15.840	15.600	0.040	0.254%	3.50万	0.00亿	0.000%
2026-04-17	15.910	15.750	15.910	15.610	-0.200	-1.254%	4.53万	0.00亿	0.000%
2026-04-16	15.720	15.950	15.990	15.690	0.150	0.949%	5.02万	0.00亿	0.000%
2026-04-15	15.790	15.800	15.900	15.600	0.150	0.958%	5.43万	0.00亿	0.000%
2026-04-14	15.700	15.650	15.730	15.480	0.100	0.643%	3.38万	0.00亿	0.000%
2026-04-13	15.400	15.550	15.600	15.250	0.000	0.000%	3.39万	0.00亿	0.000%
2026-04-10	15.380	15.510	15.640	15.330	0.000	0.000%	4.51万	0.00亿	0.000%
2026-04-09	15.510	15.300	15.600	15.220	0.000	0.000%	4.50万	0.00亿	0.000%
2026-04-08	15.450	15.640	15.660	15.450	0.000	0.000%	4.73万	0.00亿	0.000%
2026-04-07	15.130	15.160	15.280	15.040	0.000	0.000%	2.53万	0.00亿	0.000%
2026-04-03	15.460	15.080	15.540	15.060	0.000	0.000%	3.45万	0.00亿	0.000%
2026-04-02	15.700	15.500	15.700	15.340	0.000	0.000%	3.90万	0.00亿	0.000%
2026-04-01	15.620	15.710	15.750	15.390	0.000	0.000%	4.42万	0.00亿	0.000%