朗源股份（300175）历史行情
以下为朗源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 | 5.460 | 5.430 | 5.460 | 5.240 | 0.030 | 0.556% | 618.78万 | 0.33亿 | 1.314% |
| 2026-10-08 | 5.330 | 5.400 | 5.500 | 5.320 | 0.020 | 0.372% | 5.20万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.520 | 5.380 | 5.520 | 5.370 | -0.070 | -1.284% | 356.16万 | 0.19亿 | 0.757% |
| 2026-10-06 | 5.520 | 5.380 | 5.520 | 5.370 | -0.070 | -1.284% | 356.16万 | 0.19亿 | 0.757% |
| 2026-10-05 | 5.520 | 5.380 | 5.520 | 5.370 | -0.070 | -1.284% | 356.16万 | 0.19亿 | 0.757% |
| 2026-10-02 | 5.520 | 5.380 | 5.520 | 5.370 | -0.070 | -1.284% | 356.16万 | 0.19亿 | 0.757% |
| 2026-10-01 | 5.520 | 5.380 | 5.520 | 5.370 | -0.070 | -1.284% | 356.16万 | 0.19亿 | 0.757% |
| 2026-09-30 | 5.520 | 5.380 | 5.520 | 5.370 | -0.070 | -1.284% | 3.56万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.300 | 5.450 | 5.480 | 5.290 | 0.100 | 1.869% | 5.27万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.450 | 5.350 | 5.480 | 5.260 | 0.000 | 0.000% | 5.35万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.430 | 5.350 | 5.480 | 5.330 | -0.040 | -0.742% | 431.27万 | 0.23亿 | 0.916% |
| 2026-09-24 | 5.430 | 5.350 | 5.480 | 5.330 | -0.040 | -0.742% | 4.31万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.510 | 5.390 | 5.540 | 5.370 | -0.150 | -2.708% | 5.39万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.530 | 5.540 | 5.660 | 5.490 | 0.000 | 0.000% | 5.52万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.530 | 5.540 | 5.580 | 5.480 | 0.020 | 0.362% | 5.85万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.600 | 5.520 | 5.630 | 5.490 | -0.090 | -1.604% | 5.67万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.450 | 5.610 | 5.770 | 5.420 | 0.130 | 2.372% | 8.10万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.480 | 5.480 | 5.520 | 5.380 | 0.020 | 0.366% | 3.79万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.610 | 5.460 | 5.640 | 5.420 | -0.200 | -3.534% | 6.16万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.700 | 5.660 | 5.710 | 5.550 | -0.020 | -0.352% | 4.94万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.680 | 5.680 | 5.820 | 5.610 | -0.100 | -1.730% | 6.13万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.980 | 5.780 | 6.030 | 5.760 | -0.200 | -3.344% | 7.78万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.090 | 5.980 | 6.190 | 5.880 | -0.130 | -2.128% | 10.63万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.120 | 6.110 | 6.220 | 6.060 | -0.010 | -0.163% | 9.77万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.970 | 6.120 | 6.160 | 5.960 | 0.130 | 2.170% | 9.56万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.050 | 5.990 | 6.100 | 5.940 | 0.020 | 0.335% | 5.33万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.020 | 5.970 | 6.100 | 5.950 | -0.030 | -0.500% | 3.94万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.020 | 6.000 | 6.130 | 5.980 | -0.060 | -0.990% | 6.77万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.020 | 6.060 | 6.200 | 6.010 | 0.030 | 0.498% | 9.10万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.000 | 6.030 | 6.050 | 5.910 | -0.020 | -0.331% | 6.93万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.950 | 6.050 | 6.080 | 5.910 | 0.110 | 1.852% | 7.16万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.950 | 5.940 | 5.980 | 5.860 | 0.040 | 0.678% | 5.30万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.890 | 5.900 | 6.010 | 5.860 | -0.060 | -1.007% | 5.38万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.920 | 5.960 | 6.010 | 5.720 | 0.170 | 2.936% | 10.01万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.870 | 5.790 | 5.900 | 5.720 | -0.140 | -2.361% | 7.77万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.970 | 5.930 | 5.970 | 5.830 | -0.040 | -0.670% | 5.66万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.980 | 5.970 | 6.090 | 5.900 | -0.030 | -0.500% | 8.10万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.220 | 6.000 | 6.230 | 5.960 | -0.290 | -4.610% | 12.58万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.170 | 6.290 | 6.300 | 6.120 | 0.070 | 1.125% | 11.51万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.080 | 6.220 | 6.320 | 6.030 | 0.160 | 2.640% | 12.04万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.150 | 6.060 | 6.270 | 6.030 | -0.080 | -1.303% | 9.56万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.100 | 6.140 | 6.320 | 6.090 | 0.000 | 0.000% | 14.92万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.090 | 6.140 | 6.210 | 6.020 | -0.030 | -0.486% | 16.50万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.780 | 6.170 | 6.580 | 5.750 | 0.390 | 6.747% | 28.29万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.810 | 5.780 | 5.810 | 5.720 | -0.040 | -0.687% | 5.43万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.880 | 5.820 | 5.890 | 5.710 | -0.080 | -1.356% | 7.17万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.900 | 5.900 | 6.030 | 5.750 | 0.000 | 0.000% | 11.57万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.750 | 5.900 | 5.970 | 5.750 | 0.110 | 1.900% | 9.49万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.750 | 5.790 | 5.870 | 5.670 | 0.040 | 0.696% | 7.41万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.670 | 5.750 | 5.770 | 5.660 | 0.060 | 1.054% | 5.62万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.650 | 5.690 | 5.790 | 5.610 | 0.090 | 1.607% | 8.01万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.660 | 5.600 | 5.910 | 5.600 | -0.060 | -1.060% | 9.35万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.700 | 5.660 | 5.760 | 5.580 | -0.030 | -0.527% | 8.20万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.650 | 5.690 | 5.850 | 5.500 | 0.060 | 1.066% | 10.88万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.470 | 5.630 | 5.700 | 5.410 | 0.140 | 2.550% | 10.28万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.410 | 5.490 | 5.570 | 5.260 | 0.080 | 1.479% | 10.34万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.230 | 5.410 | 5.410 | 5.230 | 0.130 | 2.462% | 9.63万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.980 | 5.280 | 5.620 | 4.960 | 0.250 | 4.970% | 14.40万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.130 | 5.030 | 5.170 | 4.750 | -0.050 | -0.984% | 9.64万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.220 | 5.080 | 5.460 | 5.020 | -0.060 | -1.167% | 9.85万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.320 | 5.140 | 5.430 | 5.130 | -0.200 | -3.745% | 8.55万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.480 | 5.340 | 5.540 | 5.330 | -0.110 | -2.018% | 7.22万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.460 | 5.450 | 5.540 | 5.400 | -0.040 | -0.729% | 6.19万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.310 | 5.490 | 5.520 | 5.160 | 0.210 | 3.977% | 9.51万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.420 | 5.280 | 5.460 | 5.240 | -0.140 | -2.583% | 7.31万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.590 | 5.420 | 5.650 | 5.390 | -0.090 | -1.633% | 9.30万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.460 | 5.510 | 5.540 | 5.290 | 0.040 | 0.731% | 8.83万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.390 | 5.470 | 5.510 | 5.290 | 0.060 | 1.109% | 9.66万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.370 | 5.410 | 5.450 | 5.160 | -0.010 | -0.185% | 12.44万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.580 | 5.420 | 5.680 | 5.400 | -0.200 | -3.559% | 12.86万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.370 | 5.620 | 5.690 | 5.370 | 0.260 | 4.851% | 18.51万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.330 | 5.360 | 5.720 | 5.330 | -0.200 | -3.597% | 22.46万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.700 | 5.560 | 5.560 | 4.630 | 0.930 | 20.086% | 22.51万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.600 | 4.630 | 4.870 | 4.540 | 0.020 | 0.434% | 12.77万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.540 | 4.610 | 4.650 | 4.340 | 0.100 | 2.217% | 10.18万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.590 | 4.510 | 4.630 | 4.460 | -0.110 | -2.381% | 10.08万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.700 | 4.620 | 4.750 | 4.570 | -0.120 | -2.532% | 8.81万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.950 | 4.740 | 4.960 | 4.670 | -0.220 | -4.435% | 9.03万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.830 | 4.960 | 5.060 | 4.810 | 0.140 | 2.905% | 10.62万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.950 | 4.820 | 4.990 | 4.700 | -0.170 | -3.407% | 13.54万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.030 | 4.990 | 5.130 | 4.980 | -0.100 | -1.965% | 8.22万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.260 | 5.090 | 5.350 | 5.060 | -0.160 | -3.048% | 10.48万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.180 | 5.250 | 5.290 | 5.070 | 0.030 | 0.575% | 9.20万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.210 | 5.220 | 5.330 | 5.130 | 0.040 | 0.772% | 9.41万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.260 | 5.180 | 5.310 | 5.130 | 0.000 | 0.000% | 10.21万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.060 | 5.180 | 5.310 | 4.880 | 0.020 | 0.388% | 16.81万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.080 | 5.160 | 5.330 | 4.980 | 0.060 | 1.176% | 13.35万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.430 | 5.100 | 5.460 | 5.060 | -0.190 | -3.592% | 14.46万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.390 | 5.290 | 5.540 | 5.210 | -0.240 | -4.340% | 12.05万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.670 | 5.530 | 5.860 | 5.500 | -0.260 | -4.491% | 14.61万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.260 | 5.790 | 6.260 | 5.650 | -0.480 | -7.656% | 19.89万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.410 | 6.270 | 6.680 | 6.240 | -0.140 | -2.184% | 24.80万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.280 | 6.410 | 6.410 | 6.220 | 0.110 | 1.746% | 4.29万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.440 | 6.300 | 6.500 | 6.240 | -0.150 | -2.326% | 5.28万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.370 | 6.450 | 6.450 | 6.300 | 0.090 | 1.415% | 4.76万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.580 | 6.360 | 6.580 | 6.270 | -0.180 | -2.752% | 7.24万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.750 | 6.540 | 6.750 | 6.490 | -0.260 | -3.824% | 8.72万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.650 | 6.800 | 6.830 | 6.640 | 0.090 | 1.341% | 7.69万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.570 | 6.710 | 6.720 | 6.510 | 0.150 | 2.287% | 7.07万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.780 | 6.560 | 6.800 | 6.550 | -0.220 | -3.245% | 7.20万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.470 | 6.780 | 6.800 | 6.430 | 0.290 | 4.468% | 10.13万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.580 | 6.490 | 6.580 | 6.420 | -0.130 | -1.964% | 8.41万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.730 | 6.620 | 6.760 | 6.570 | -0.100 | -1.488% | 7.78万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.640 | 6.720 | 6.820 | 6.610 | 0.110 | 1.664% | 10.39万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.780 | 6.610 | 6.780 | 6.590 | -0.120 | -1.783% | 7.44万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.600 | 6.730 | 6.780 | 6.600 | 0.130 | 1.970% | 10.20万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.580 | 6.600 | 6.710 | 6.520 | 0.090 | 1.382% | 8.82万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.500 | 6.510 | 6.670 | 6.450 | 0.050 | 0.774% | 11.14万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.310 | 6.460 | 6.460 | 6.280 | 0.150 | 2.377% | 6.83万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.210 | 6.310 | 6.380 | 6.110 | 0.130 | 2.104% | 7.10万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.120 | 6.180 | 6.210 | 6.050 | 0.050 | 0.816% | 4.71万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.250 | 6.130 | 6.260 | 6.080 | -0.120 | -1.920% | 7.11万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.270 | 6.250 | 6.320 | 6.220 | 0.010 | 0.160% | 5.13万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.530 | 6.240 | 6.700 | 6.180 | -0.250 | -3.852% | 10.91万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.600 | 6.490 | 6.700 | 6.430 | -0.110 | -1.667% | 8.05万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.410 | 6.600 | 6.780 | 6.410 | 0.220 | 3.448% | 15.95万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.490 | 6.380 | 6.530 | 6.340 | -0.100 | -1.543% | 5.21万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.480 | 6.480 | 6.540 | 6.410 | 0.000 | 0.000% | 4.39万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.460 | 6.480 | 6.480 | 6.370 | 0.000 | 0.000% | 3.59万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.530 | 6.480 | 6.570 | 6.430 | -0.070 | -1.069% | 5.42万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.520 | 6.550 | 6.600 | 6.500 | 0.030 | 0.460% | 4.00万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.460 | 6.520 | 6.560 | 6.430 | 0.050 | 0.773% | 4.76万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.460 | 6.470 | 6.530 | 6.420 | 0.010 | 0.155% | 5.51万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.470 | 6.460 | 6.470 | 6.370 | 0.040 | 0.623% | 4.18万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.160 | 6.420 | 6.480 | 6.130 | 0.000 | 0.000% | 7.91万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.260 | 6.210 | 6.260 | 6.180 | 0.000 | 0.000% | 5.71万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.200 | 6.220 | 6.260 | 6.180 | 0.000 | 0.000% | 3.79万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.190 | 6.240 | 6.280 | 6.120 | 0.000 | 0.000% | 3.70万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.030 | 6.080 | 6.150 | 5.920 | 0.000 | 0.000% | 3.93万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.100 | 5.960 | 6.120 | 5.940 | 0.000 | 0.000% | 4.52万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.200 | 6.080 | 6.200 | 6.070 | 0.000 | 0.000% | 3.54万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.210 | 6.190 | 6.270 | 6.120 | 0.000 | 0.000% | 5.72万 | 0.00亿 | 0.000% |