朗科科技（300042）历史行情

以下为朗科科技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
2026-10-08	35.510	33.980	35.940	33.600	-1.470	-4.147%	839.38万	2.91亿	4.189%
2026-10-07	37.300	35.450	37.330	35.400	-1.430	-3.877%	753.25万	2.71亿	3.759%
2026-10-06	37.300	35.450	37.330	35.400	-1.430	-3.877%	753.25万	2.71亿	3.759%
2026-10-05	37.300	35.450	37.330	35.400	-1.430	-3.877%	753.25万	2.71亿	3.759%
2026-10-02	37.300	35.450	37.330	35.400	-1.430	-3.877%	753.25万	2.71亿	3.759%
2026-10-01	37.300	35.450	37.330	35.400	-1.430	-3.877%	753.25万	2.71亿	3.759%
2026-09-30	37.300	35.450	37.330	35.400	-1.430	-3.877%	7.53万	0.00亿	0.000%
2026-09-29	36.830	36.880	37.450	36.360	0.050	0.136%	5.53万	0.00亿	0.000%
2026-09-28	39.280	36.830	39.380	36.450	-2.610	-6.618%	8.87万	0.00亿	0.000%
2026-09-27	40.080	39.440	40.450	39.430	-1.200	-2.953%	670.10万	2.67亿	3.344%
2026-09-24	40.080	39.440	40.450	39.430	-1.200	-2.953%	6.70万	0.00亿	0.000%
2026-09-23	40.440	40.640	40.860	40.060	0.550	1.372%	9.08万	0.00亿	0.000%
2026-09-22	41.200	40.090	41.450	39.940	-0.630	-1.547%	10.80万	0.00亿	0.000%
2026-09-21	40.600	40.720	40.980	40.050	0.600	1.496%	10.46万	0.00亿	0.000%
2026-09-18	39.880	40.120	40.450	39.170	1.200	3.083%	11.71万	0.00亿	0.000%
2026-09-17	38.830	38.920	39.610	38.510	-0.260	-0.664%	7.39万	0.00亿	0.000%
2026-09-16	37.760	39.180	39.290	37.420	1.460	3.871%	9.23万	0.00亿	0.000%
2026-09-15	37.720	37.720	38.500	37.500	0.000	0.000%	5.41万	0.00亿	0.000%
2026-09-14	37.400	37.720	38.260	36.980	-0.190	-0.501%	5.02万	0.00亿	0.000%
2026-09-11	37.930	37.910	38.260	36.740	-0.810	-2.092%	8.34万	0.00亿	0.000%
2026-09-10	38.350	38.720	39.550	38.210	-0.030	-0.077%	7.18万	0.00亿	0.000%
2026-09-09	39.340	38.750	39.520	38.380	-0.150	-0.386%	5.97万	0.00亿	0.000%
2026-09-08	38.610	38.900	39.930	38.240	0.290	0.751%	9.81万	0.00亿	0.000%
2026-09-07	37.950	38.610	38.980	37.950	1.160	3.097%	9.22万	0.00亿	0.000%
2026-09-04	38.880	37.450	39.140	37.040	-1.050	-2.727%	8.53万	0.00亿	0.000%
2026-09-03	39.150	38.500	39.360	38.000	-0.220	-0.568%	6.47万	0.00亿	0.000%
2026-09-02	38.800	38.720	39.240	38.520	-0.760	-1.925%	5.65万	0.00亿	0.000%
2026-09-01	40.470	39.480	40.530	39.170	-0.980	-2.422%	7.12万	0.00亿	0.000%
2026-08-31	38.660	40.460	40.480	38.500	0.860	2.172%	8.09万	0.00亿	0.000%
2026-08-28	40.440	39.600	41.120	39.600	-1.140	-2.798%	10.44万	0.00亿	0.000%
2026-08-27	39.840	40.740	41.350	39.730	1.020	2.568%	11.24万	0.00亿	0.000%
2026-08-26	39.800	39.720	40.050	38.600	0.000	0.000%	8.08万	0.00亿	0.000%
2026-08-25	38.590	39.720	40.040	37.510	0.800	2.055%	9.88万	0.00亿	0.000%
2026-08-24	39.840	38.920	40.240	37.930	-1.320	-3.280%	11.44万	0.00亿	0.000%
2026-08-21	39.120	40.240	40.550	38.540	0.730	1.848%	11.15万	0.00亿	0.000%
2026-08-20	40.560	39.510	40.750	39.200	-0.350	-0.878%	11.75万	0.00亿	0.000%
2026-08-19	42.900	39.860	42.900	39.400	-4.260	-9.655%	20.19万	0.00亿	0.000%
2026-08-18	45.650	44.120	46.000	43.390	-0.940	-2.086%	18.67万	0.00亿	0.000%
2026-08-17	42.970	45.060	45.170	42.970	2.320	5.428%	21.85万	0.00亿	0.000%
2026-08-14	42.960	42.740	43.560	41.660	1.040	2.494%	17.88万	0.00亿	0.000%
2026-08-13	44.440	41.700	44.790	41.580	-1.570	-3.628%	21.14万	0.00亿	0.000%
2026-08-12	42.390	43.270	43.680	41.570	1.280	3.048%	22.04万	0.00亿	0.000%
2026-08-11	41.500	41.990	42.820	40.700	-0.560	-1.316%	26.10万	0.00亿	0.000%
2026-08-10	42.000	42.550	43.720	40.210	-4.550	-9.660%	40.11万	0.00亿	0.000%
2026-08-07	44.390	47.100	47.490	43.360	2.640	5.938%	24.07万	0.00亿	0.000%
2026-08-06	42.500	44.460	44.850	42.360	0.370	0.839%	19.80万	0.00亿	0.000%
2026-08-05	41.900	44.090	44.470	41.730	2.430	5.833%	20.60万	0.00亿	0.000%
2026-08-04	39.730	41.660	42.200	39.580	2.450	6.248%	18.36万	0.00亿	0.000%
2026-08-03	38.640	39.210	40.280	38.500	-0.050	-0.127%	16.84万	0.00亿	0.000%
2026-07-31	42.900	39.260	43.000	39.240	0.930	2.426%	21.00万	0.00亿	0.000%
2026-07-30	40.000	38.330	40.250	37.220	-1.490	-3.742%	15.90万	0.00亿	0.000%
2026-07-29	40.020	39.820	40.280	37.150	0.170	0.429%	14.94万	0.00亿	0.000%
2026-07-28	40.740	39.650	42.320	39.280	-2.900	-6.816%	14.01万	0.00亿	0.000%
2026-07-27	41.810	42.550	43.000	40.300	0.710	1.697%	11.66万	0.00亿	0.000%
2026-07-24	41.950	41.840	43.200	41.130	-0.990	-2.311%	10.92万	0.00亿	0.000%
2026-07-23	43.560	42.830	44.300	42.300	-0.410	-0.948%	13.30万	0.00亿	0.000%
2026-07-22	44.010	43.240	45.620	42.790	-1.360	-3.049%	19.94万	0.00亿	0.000%
2026-07-21	40.740	44.600	44.660	35.100	5.060	12.797%	26.67万	0.00亿	0.000%
2026-07-20	45.000	39.540	45.780	38.000	-4.210	-9.623%	19.65万	0.00亿	0.000%
2026-07-17	49.600	43.750	49.880	43.400	-5.600	-11.348%	19.23万	0.00亿	0.000%
2026-07-16	51.800	49.350	52.600	48.900	-3.110	-5.928%	16.98万	0.00亿	0.000%
2026-07-15	58.490	52.460	59.330	52.280	-5.710	-9.816%	18.43万	0.00亿	0.000%
2026-07-14	56.200	58.170	58.750	54.410	3.070	5.572%	17.14万	0.00亿	0.000%
2026-07-13	62.440	55.100	63.300	54.760	-8.200	-12.954%	20.14万	0.00亿	0.000%
2026-07-10	62.540	63.300	69.680	62.530	0.770	1.231%	25.85万	0.00亿	0.000%
2026-07-09	60.610	62.530	62.660	59.100	3.370	5.696%	17.54万	0.00亿	0.000%
2026-07-08	62.960	59.160	63.630	57.000	-3.340	-5.344%	20.51万	0.00亿	0.000%
2026-07-07	64.510	62.500	65.800	61.650	-4.920	-7.298%	18.78万	0.00亿	0.000%
2026-07-06	70.500	67.420	70.500	64.500	0.070	0.104%	22.69万	0.00亿	0.000%
2026-07-03	67.400	67.350	70.290	64.660	-0.060	-0.089%	22.87万	0.00亿	0.000%
2026-07-02	70.180	67.410	72.500	67.020	-6.270	-8.510%	29.65万	0.00亿	0.000%
2026-07-01	76.000	73.680	81.600	73.100	-2.490	-3.269%	38.44万	0.00亿	0.000%
2026-06-30	70.000	76.170	78.200	66.980	4.690	6.561%	36.16万	0.00亿	0.000%
2026-06-29	69.870	71.480	71.750	65.880	1.600	2.290%	24.77万	0.00亿	0.000%
2026-06-26	72.000	69.880	73.570	68.400	-5.010	-6.690%	26.75万	0.00亿	0.000%
2026-06-25	74.000	74.890	76.300	70.000	2.200	3.027%	41.51万	0.00亿	0.000%
2026-06-24	70.600	72.690	73.040	67.780	1.780	2.510%	27.73万	0.00亿	0.000%
2026-06-23	71.000	70.910	75.550	69.570	-2.810	-3.812%	31.65万	0.00亿	0.000%
2026-06-22	71.090	73.720	73.800	69.480	3.370	4.790%	36.59万	0.00亿	0.000%
2026-06-18	67.010	70.350	72.220	67.010	2.880	4.269%	32.01万	0.00亿	0.000%
2026-06-17	62.500	67.470	69.000	61.640	3.340	5.208%	33.12万	0.00亿	0.000%
2026-06-16	63.030	64.130	65.580	62.410	1.540	2.460%	21.17万	0.00亿	0.000%
2026-06-15	61.500	62.590	62.980	60.300	3.040	5.105%	18.89万	0.00亿	0.000%
2026-06-12	66.000	59.550	67.130	59.480	-3.110	-4.963%	24.04万	0.00亿	0.000%
2026-06-11	62.440	62.660	63.580	61.140	-1.010	-1.586%	16.47万	0.00亿	0.000%
2026-06-10	64.000	63.670	66.830	63.010	-1.970	-3.001%	17.80万	0.00亿	0.000%
2026-06-09	65.990	65.640	66.750	63.200	1.490	2.323%	25.55万	0.00亿	0.000%
2026-06-08	64.920	64.150	66.600	63.990	-4.180	-6.117%	22.83万	0.00亿	0.000%
2026-06-05	66.430	68.330	70.200	65.130	0.900	1.335%	33.91万	0.00亿	0.000%
2026-06-04	58.960	67.430	68.520	58.750	7.770	13.024%	43.47万	0.00亿	0.000%
2026-06-03	58.110	59.660	61.890	57.920	1.580	2.720%	25.03万	0.00亿	0.000%
2026-06-02	57.620	58.080	58.550	54.800	0.910	1.592%	18.38万	0.00亿	0.000%
2026-06-01	59.730	57.170	60.000	56.920	-1.520	-2.590%	17.09万	0.00亿	0.000%
2026-05-29	62.420	58.690	63.490	57.990	-3.730	-5.976%	25.64万	0.00亿	0.000%
2026-05-28	60.460	62.420	63.110	60.120	1.080	1.761%	21.65万	0.00亿	0.000%
2026-05-27	66.600	61.340	67.130	60.830	-3.120	-4.840%	32.51万	0.00亿	0.000%
2026-05-26	69.430	64.460	69.630	63.290	-7.190	-10.035%	32.08万	0.00亿	0.000%
2026-05-25	67.940	71.650	72.290	64.570	3.680	5.414%	34.66万	0.00亿	0.000%
2026-05-22	69.430	67.970	71.730	65.480	0.270	0.399%	33.22万	0.00亿	0.000%
2026-05-21	74.050	67.700	76.990	67.230	-6.040	-8.191%	40.84万	0.00亿	0.000%
2026-05-20	72.150	73.740	75.510	70.490	1.590	2.204%	38.95万	0.00亿	0.000%
2026-05-19	71.020	72.150	75.700	69.640	-0.480	-0.661%	44.90万	0.00亿	0.000%
2026-05-18	65.940	72.630	75.730	65.910	7.750	11.945%	50.11万	0.00亿	0.000%
2026-05-15	66.780	64.880	68.610	63.930	-2.020	-3.019%	29.01万	0.00亿	0.000%
2026-05-14	69.430	66.900	70.660	66.900	-3.280	-4.674%	39.37万	0.00亿	0.000%
2026-05-13	63.560	70.180	70.180	62.390	5.150	7.919%	46.41万	0.00亿	0.000%
2026-05-12	67.160	65.030	68.490	64.080	-3.030	-4.452%	39.73万	0.00亿	0.000%
2026-05-11	68.310	68.060	70.390	65.430	4.280	6.711%	50.78万	0.00亿	0.000%
2026-05-08	63.860	63.780	66.090	63.430	-2.450	-3.699%	43.40万	0.00亿	0.000%
2026-05-07	65.200	66.230	71.560	65.200	3.580	5.714%	71.56万	0.00亿	0.000%
2026-05-06	56.560	62.650	62.650	56.530	10.450	20.019%	46.32万	0.00亿	0.000%
2026-04-30	51.340	52.200	53.510	49.730	0.870	1.695%	39.04万	0.00亿	0.000%
2026-04-29	48.530	51.330	51.910	48.530	-0.540	-1.041%	34.61万	0.00亿	0.000%
2026-04-28	50.340	51.870	53.230	49.490	1.640	3.265%	37.87万	0.00亿	0.000%
2026-04-27	46.920	50.230	52.120	46.910	3.900	8.418%	29.85万	0.00亿	0.000%
2026-04-24	46.210	46.330	47.050	45.490	-0.170	-0.366%	13.76万	0.00亿	0.000%
2026-04-23	49.640	46.500	50.230	46.190	-2.340	-4.791%	20.44万	0.00亿	0.000%
2026-04-22	49.210	48.840	49.520	48.190	-0.490	-0.993%	15.94万	0.00亿	0.000%
2026-04-21	48.740	49.330	49.380	47.540	0.180	0.366%	16.86万	0.00亿	0.000%
2026-04-20	48.690	49.150	50.790	48.480	0.100	0.204%	19.82万	0.00亿	0.000%
2026-04-17	49.190	49.050	50.130	48.640	-0.280	-0.568%	21.71万	0.00亿	0.000%
2026-04-16	47.930	49.330	49.750	46.990	0.630	1.294%	25.51万	0.00亿	0.000%
2026-04-15	50.950	48.700	51.630	48.400	-3.030	-5.857%	33.32万	0.00亿	0.000%
2026-04-14	50.730	51.730	52.260	49.640	2.100	4.231%	39.52万	0.00亿	0.000%
2026-04-13	46.430	49.630	49.650	46.420	2.510	5.327%	39.96万	0.00亿	0.000%
2026-04-10	47.760	47.120	48.750	45.950	0.000	0.000%	41.90万	0.00亿	0.000%
2026-04-09	44.870	48.030	48.350	44.870	0.000	0.000%	40.05万	0.00亿	0.000%
2026-04-08	43.630	46.350	46.620	43.400	0.000	0.000%	34.55万	0.00亿	0.000%
2026-04-07	41.850	42.040	43.470	41.110	0.000	0.000%	19.11万	0.00亿	0.000%
2026-04-03	43.810	41.380	43.810	41.230	0.000	0.000%	13.92万	0.00亿	0.000%
2026-04-02	44.450	42.140	44.760	41.840	0.000	0.000%	21.57万	0.00亿	0.000%
2026-04-01	45.200	43.080	45.230	42.450	0.000	0.000%	28.68万	0.00亿	0.000%