朗玛信息（300288）历史行情

以下为朗玛信息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	9.540	9.780	9.800	9.230	0.330	3.492%	4.72万	0.00亿	0.000%
2026-10-08	9.750	9.450	9.750	9.400	-0.190	-1.971%	3.27万	0.00亿	0.000%
2026-10-07	9.780	9.640	9.790	9.610	-0.110	-1.128%	302.25万	0.29亿	1.172%
2026-10-06	9.780	9.640	9.790	9.610	-0.110	-1.128%	302.25万	0.29亿	1.172%
2026-10-05	9.780	9.640	9.790	9.610	-0.110	-1.128%	302.25万	0.29亿	1.172%
2026-10-02	9.780	9.640	9.790	9.610	-0.110	-1.128%	302.25万	0.29亿	1.172%
2026-10-01	9.780	9.640	9.790	9.610	-0.110	-1.128%	302.25万	0.29亿	1.172%
2026-09-30	9.780	9.640	9.790	9.610	-0.110	-1.128%	3.02万	0.00亿	0.000%
2026-09-29	9.640	9.750	9.850	9.600	0.110	1.141%	3.16万	0.00亿	0.000%
2026-09-28	9.650	9.640	9.740	9.530	-0.060	-0.619%	2.57万	0.00亿	0.000%
2026-09-27	9.760	9.700	9.850	9.670	-0.070	-0.716%	246.36万	0.24亿	0.955%
2026-09-24	9.760	9.700	9.850	9.670	-0.070	-0.716%	2.46万	0.00亿	0.000%
2026-09-23	9.980	9.770	10.000	9.720	-0.230	-2.300%	4.12万	0.00亿	0.000%
2026-09-22	9.760	10.000	10.080	9.760	0.240	2.459%	4.95万	0.00亿	0.000%
2026-09-21	9.490	9.760	9.780	9.490	0.270	2.845%	3.99万	0.00亿	0.000%
2026-09-18	9.600	9.490	9.760	9.490	-0.070	-0.732%	4.63万	0.00亿	0.000%
2026-09-17	9.480	9.560	9.590	9.440	0.010	0.105%	2.41万	0.00亿	0.000%
2026-09-16	9.430	9.550	9.550	9.360	0.090	0.951%	2.54万	0.00亿	0.000%
2026-09-15	9.700	9.460	9.800	9.430	-0.270	-2.775%	4.25万	0.00亿	0.000%
2026-09-14	9.690	9.730	9.800	9.630	0.090	0.934%	2.38万	0.00亿	0.000%
2026-09-11	9.860	9.640	9.860	9.600	-0.240	-2.429%	3.15万	0.00亿	0.000%
2026-09-10	9.910	9.880	9.950	9.780	-0.050	-0.504%	2.36万	0.00亿	0.000%
2026-09-09	10.190	9.930	10.200	9.890	-0.280	-2.742%	4.51万	0.00亿	0.000%
2026-09-08	9.990	10.210	10.250	9.940	0.160	1.592%	3.79万	0.00亿	0.000%
2026-09-07	10.140	10.050	10.150	10.010	-0.020	-0.199%	3.33万	0.00亿	0.000%
2026-09-04	10.240	10.070	10.310	10.020	0.090	0.902%	4.54万	0.00亿	0.000%
2026-09-03	10.330	9.980	10.390	9.970	-0.220	-2.157%	3.78万	0.00亿	0.000%
2026-09-02	10.270	10.200	10.320	10.120	-0.120	-1.163%	2.73万	0.00亿	0.000%
2026-09-01	10.140	10.320	10.390	10.120	0.170	1.675%	4.84万	0.00亿	0.000%
2026-08-31	9.900	10.150	10.160	9.850	0.140	1.399%	3.76万	0.00亿	0.000%
2026-08-28	10.170	10.010	10.180	9.960	0.000	0.000%	3.91万	0.00亿	0.000%
2026-08-27	10.060	10.010	10.100	9.940	0.010	0.100%	2.87万	0.00亿	0.000%
2026-08-26	10.000	10.000	10.160	9.930	-0.040	-0.398%	3.72万	0.00亿	0.000%
2026-08-25	9.650	10.040	10.060	9.640	0.330	3.399%	4.19万	0.00亿	0.000%
2026-08-24	9.820	9.710	9.940	9.620	-0.120	-1.221%	3.21万	0.00亿	0.000%
2026-08-21	9.920	9.830	9.990	9.680	-0.160	-1.602%	4.32万	0.00亿	0.000%
2026-08-20	9.660	9.990	10.090	9.500	0.390	4.063%	6.55万	0.00亿	0.000%
2026-08-19	9.890	9.600	9.900	9.600	-0.350	-3.518%	4.16万	0.00亿	0.000%
2026-08-18	10.030	9.950	10.080	9.810	-0.130	-1.290%	4.14万	0.00亿	0.000%
2026-08-17	10.070	10.080	10.100	9.860	0.000	0.000%	3.53万	0.00亿	0.000%
2026-08-14	10.230	10.080	10.330	9.990	-0.160	-1.563%	6.81万	0.00亿	0.000%
2026-08-13	10.220	10.240	10.630	10.120	0.030	0.294%	10.87万	0.00亿	0.000%
2026-08-12	10.240	10.210	10.370	10.130	0.050	0.492%	4.56万	0.00亿	0.000%
2026-08-11	10.230	10.160	10.300	10.030	-0.060	-0.587%	4.64万	0.00亿	0.000%
2026-08-10	9.940	10.220	10.280	9.900	0.270	2.714%	7.01万	0.00亿	0.000%
2026-08-07	9.990	9.950	10.070	9.740	-0.100	-0.995%	5.14万	0.00亿	0.000%
2026-08-06	10.000	10.050	10.280	9.850	0.050	0.500%	6.67万	0.00亿	0.000%
2026-08-05	10.070	10.000	10.250	9.950	-0.070	-0.695%	5.56万	0.00亿	0.000%
2026-08-04	10.030	10.070	10.200	9.940	0.110	1.104%	5.59万	0.00亿	0.000%
2026-08-03	9.850	9.960	9.970	9.770	0.130	1.322%	5.34万	0.00亿	0.000%
2026-07-31	9.630	9.830	9.970	9.600	0.310	3.256%	7.59万	0.00亿	0.000%
2026-07-30	9.480	9.520	9.710	9.400	0.070	0.741%	5.59万	0.00亿	0.000%
2026-07-29	9.420	9.450	9.560	9.370	0.090	0.962%	4.79万	0.00亿	0.000%
2026-07-28	9.130	9.360	9.420	9.110	0.190	2.072%	5.20万	0.00亿	0.000%
2026-07-27	8.770	9.170	9.220	8.730	0.360	4.086%	6.08万	0.00亿	0.000%
2026-07-24	9.090	8.810	9.130	8.810	-0.370	-4.031%	4.64万	0.00亿	0.000%
2026-07-23	9.020	9.180	9.200	8.950	0.070	0.768%	3.87万	0.00亿	0.000%
2026-07-22	9.240	9.110	9.290	9.010	-0.130	-1.407%	4.76万	0.00亿	0.000%
2026-07-21	9.310	9.240	9.520	9.030	-0.070	-0.752%	7.71万	0.00亿	0.000%
2026-07-20	9.330	9.310	9.590	9.180	-0.040	-0.428%	5.80万	0.00亿	0.000%
2026-07-17	9.620	9.350	9.790	9.280	-0.340	-3.509%	7.87万	0.00亿	0.000%
2026-07-16	9.280	9.690	9.800	9.220	0.320	3.415%	8.40万	0.00亿	0.000%
2026-07-15	9.070	9.370	9.470	9.020	0.320	3.536%	7.61万	0.00亿	0.000%
2026-07-14	8.940	9.050	9.070	8.700	0.170	1.914%	4.88万	0.00亿	0.000%
2026-07-13	9.000	8.880	9.160	8.820	-0.200	-2.203%	4.93万	0.00亿	0.000%
2026-07-10	8.850	9.080	9.340	8.680	0.210	2.368%	6.75万	0.00亿	0.000%
2026-07-09	8.950	8.870	9.090	8.710	-0.090	-1.004%	4.45万	0.00亿	0.000%
2026-07-08	8.650	8.960	9.040	8.650	0.250	2.870%	5.03万	0.00亿	0.000%
2026-07-07	9.090	8.710	9.090	8.690	-0.330	-3.650%	3.44万	0.00亿	0.000%
2026-07-06	9.140	9.040	9.320	9.030	-0.130	-1.418%	4.10万	0.00亿	0.000%
2026-07-03	9.130	9.170	9.250	9.000	0.140	1.550%	4.73万	0.00亿	0.000%
2026-07-02	9.200	9.030	9.350	9.010	-0.190	-2.061%	4.82万	0.00亿	0.000%
2026-07-01	8.900	9.220	9.330	8.870	0.330	3.712%	5.85万	0.00亿	0.000%
2026-06-30	8.910	8.890	9.040	8.770	-0.060	-0.670%	4.18万	0.00亿	0.000%
2026-06-29	8.840	8.950	9.040	8.600	0.130	1.474%	5.63万	0.00亿	0.000%
2026-06-26	9.090	8.820	9.090	8.750	-0.330	-3.607%	4.47万	0.00亿	0.000%
2026-06-25	9.370	9.150	9.370	9.000	-0.240	-2.556%	4.56万	0.00亿	0.000%
2026-06-24	9.680	9.390	9.760	9.270	-0.290	-2.996%	4.37万	0.00亿	0.000%
2026-06-23	9.530	9.680	9.910	9.460	0.100	1.044%	6.19万	0.00亿	0.000%
2026-06-22	9.320	9.580	9.600	8.960	0.210	2.241%	6.68万	0.00亿	0.000%
2026-06-18	9.410	9.370	9.570	9.300	-0.080	-0.847%	4.27万	0.00亿	0.000%
2026-06-17	9.630	9.450	9.700	9.400	-0.260	-2.678%	3.73万	0.00亿	0.000%
2026-06-16	9.700	9.710	9.790	9.530	-0.040	-0.410%	3.73万	0.00亿	0.000%
2026-06-15	9.770	9.750	10.000	9.660	0.060	0.619%	4.20万	0.00亿	0.000%
2026-06-12	9.650	9.690	9.790	9.530	0.180	1.893%	4.57万	0.00亿	0.000%
2026-06-11	9.780	9.510	9.790	9.320	-0.320	-3.255%	4.93万	0.00亿	0.000%
2026-06-10	9.830	9.830	9.940	9.590	-0.070	-0.707%	4.62万	0.00亿	0.000%
2026-06-09	9.800	9.900	9.950	9.670	0.130	1.331%	4.46万	0.00亿	0.000%
2026-06-08	9.760	9.770	10.050	9.600	-0.200	-2.006%	4.90万	0.00亿	0.000%
2026-06-05	9.800	9.970	10.090	9.650	0.170	1.735%	5.50万	0.00亿	0.000%
2026-06-04	10.030	9.800	10.050	9.690	-0.240	-2.390%	4.83万	0.00亿	0.000%
2026-06-03	10.210	10.040	10.250	9.920	-0.170	-1.665%	4.82万	0.00亿	0.000%
2026-06-02	10.550	10.210	10.560	10.150	-0.350	-3.314%	5.41万	0.00亿	0.000%
2026-06-01	10.170	10.560	10.660	10.150	0.350	3.428%	4.58万	0.00亿	0.000%
2026-05-29	10.470	10.210	10.620	10.170	-0.250	-2.390%	4.17万	0.00亿	0.000%
2026-05-28	10.390	10.460	10.550	10.160	0.050	0.480%	4.88万	0.00亿	0.000%
2026-05-27	10.720	10.410	10.770	10.390	-0.340	-3.163%	4.54万	0.00亿	0.000%
2026-05-26	10.890	10.750	10.890	10.500	-0.150	-1.376%	5.40万	0.00亿	0.000%
2026-05-25	11.090	10.900	11.230	10.720	-0.170	-1.536%	4.99万	0.00亿	0.000%
2026-05-22	11.130	11.070	11.240	10.860	0.000	0.000%	5.67万	0.00亿	0.000%
2026-05-21	11.440	11.070	11.670	11.070	-0.350	-3.065%	5.91万	0.00亿	0.000%
2026-05-20	11.890	11.420	11.900	11.410	-0.480	-4.034%	5.67万	0.00亿	0.000%
2026-05-19	11.600	11.900	11.920	11.550	0.310	2.675%	5.50万	0.00亿	0.000%
2026-05-18	11.630	11.590	11.720	11.400	0.000	0.000%	4.94万	0.00亿	0.000%
2026-05-15	11.830	11.590	11.920	11.500	-0.240	-2.029%	5.44万	0.00亿	0.000%
2026-05-14	12.480	11.830	12.480	11.830	-0.590	-4.750%	7.50万	0.00亿	0.000%
2026-05-13	12.430	12.420	12.480	12.280	0.040	0.323%	3.99万	0.00亿	0.000%
2026-05-12	12.730	12.380	12.730	12.340	-0.360	-2.826%	4.77万	0.00亿	0.000%
2026-05-11	12.750	12.740	12.820	12.600	0.010	0.079%	4.65万	0.00亿	0.000%
2026-05-08	12.580	12.730	12.920	12.580	0.150	1.192%	5.59万	0.00亿	0.000%
2026-05-07	12.600	12.580	12.630	12.440	0.040	0.319%	3.76万	0.00亿	0.000%
2026-05-06	12.540	12.540	12.700	12.480	0.100	0.804%	3.98万	0.00亿	0.000%
2026-04-30	12.370	12.440	12.540	12.330	0.060	0.485%	3.70万	0.00亿	0.000%
2026-04-29	12.160	12.380	12.480	12.110	0.220	1.809%	4.72万	0.00亿	0.000%
2026-04-28	12.600	12.160	12.640	12.080	-0.620	-4.851%	8.66万	0.00亿	0.000%
2026-04-27	12.570	12.780	12.810	12.310	0.190	1.509%	5.00万	0.00亿	0.000%
2026-04-24	12.440	12.590	12.660	12.270	0.060	0.479%	3.82万	0.00亿	0.000%
2026-04-23	12.640	12.530	12.780	12.470	-0.160	-1.261%	3.50万	0.00亿	0.000%
2026-04-22	12.610	12.690	12.720	12.490	0.090	0.714%	3.16万	0.00亿	0.000%
2026-04-21	12.780	12.600	12.780	12.540	-0.210	-1.639%	3.48万	0.00亿	0.000%
2026-04-20	12.670	12.810	12.850	12.650	0.050	0.392%	3.72万	0.00亿	0.000%
2026-04-17	12.810	12.760	12.850	12.580	-0.150	-1.162%	6.53万	0.00亿	0.000%
2026-04-16	12.690	12.910	12.920	12.620	0.310	2.460%	5.38万	0.00亿	0.000%
2026-04-15	12.790	12.600	12.940	12.570	-0.130	-1.021%	3.28万	0.00亿	0.000%
2026-04-14	12.640	12.730	12.770	12.530	0.210	1.677%	4.30万	0.00亿	0.000%
2026-04-13	12.500	12.520	12.650	12.440	0.000	0.000%	2.64万	0.00亿	0.000%
2026-04-10	12.540	12.600	12.760	12.540	0.000	0.000%	4.26万	0.00亿	0.000%
2026-04-09	12.740	12.410	12.770	12.370	0.000	0.000%	4.80万	0.00亿	0.000%
2026-04-08	12.570	12.820	12.830	12.530	0.000	0.000%	4.17万	0.00亿	0.000%
2026-04-07	12.150	12.280	12.390	12.130	0.000	0.000%	2.84万	0.00亿	0.000%
2026-04-03	12.530	12.090	12.610	12.000	0.000	0.000%	3.54万	0.00亿	0.000%
2026-04-02	12.650	12.470	12.680	12.380	0.000	0.000%	3.14万	0.00亿	0.000%
2026-04-01	12.690	12.690	12.820	12.510	0.000	0.000%	3.65万	0.00亿	0.000%