朗科智能（300543）历史行情
以下为朗科智能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 | 7.640 | 7.620 | 7.680 | 7.300 | -0.020 | -0.262% | 5.02万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.750 | 7.640 | 7.920 | 7.600 | -0.130 | -1.673% | 4.38万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.990 | 7.770 | 7.990 | 7.750 | -0.150 | -1.894% | 420.97万 | 0.33亿 | 1.683% |
| 2026-10-06 | 7.990 | 7.770 | 7.990 | 7.750 | -0.150 | -1.894% | 420.97万 | 0.33亿 | 1.683% |
| 2026-10-05 | 7.990 | 7.770 | 7.990 | 7.750 | -0.150 | -1.894% | 420.97万 | 0.33亿 | 1.683% |
| 2026-10-02 | 7.990 | 7.770 | 7.990 | 7.750 | -0.150 | -1.894% | 420.97万 | 0.33亿 | 1.683% |
| 2026-10-01 | 7.990 | 7.770 | 7.990 | 7.750 | -0.150 | -1.894% | 420.97万 | 0.33亿 | 1.683% |
| 2026-09-30 | 7.990 | 7.770 | 7.990 | 7.750 | -0.150 | -1.894% | 4.21万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.870 | 7.920 | 7.990 | 7.760 | 0.120 | 1.538% | 3.04万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.870 | 7.800 | 7.940 | 7.720 | -0.070 | -0.889% | 3.59万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.810 | 7.870 | 7.970 | 7.810 | 0.020 | 0.255% | 352.36万 | 0.28亿 | 1.408% |
| 2026-09-24 | 7.810 | 7.870 | 7.970 | 7.810 | 0.020 | 0.255% | 3.52万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.810 | 7.850 | 7.910 | 7.750 | 0.010 | 0.128% | 3.62万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.740 | 7.840 | 7.880 | 7.700 | 0.100 | 1.292% | 4.36万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.500 | 7.740 | 7.770 | 7.480 | 0.260 | 3.476% | 5.80万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.600 | 7.480 | 7.660 | 7.440 | -0.060 | -0.796% | 4.15万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.350 | 7.540 | 7.560 | 7.290 | 0.140 | 1.892% | 4.09万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.290 | 7.400 | 7.460 | 7.230 | 0.120 | 1.648% | 3.39万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.520 | 7.280 | 7.530 | 7.250 | -0.230 | -3.063% | 3.99万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.460 | 7.510 | 7.590 | 7.320 | 0.080 | 1.077% | 3.84万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.570 | 7.430 | 7.570 | 7.270 | -0.140 | -1.849% | 4.53万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.690 | 7.570 | 7.690 | 7.500 | -0.090 | -1.175% | 3.42万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.800 | 7.660 | 7.830 | 7.650 | -0.160 | -2.046% | 3.46万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.800 | 7.820 | 7.840 | 7.710 | 0.060 | 0.773% | 3.38万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.740 | 7.760 | 7.840 | 7.700 | 0.020 | 0.258% | 4.60万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.790 | 7.740 | 7.930 | 7.680 | -0.050 | -0.642% | 4.39万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.990 | 7.790 | 8.060 | 7.760 | -0.160 | -2.013% | 3.68万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.010 | 7.950 | 8.030 | 7.860 | -0.110 | -1.365% | 3.73万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.980 | 8.060 | 8.090 | 7.930 | 0.040 | 0.499% | 4.79万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.770 | 8.020 | 8.020 | 7.770 | 0.150 | 1.906% | 6.13万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.770 | 7.870 | 7.920 | 7.720 | 0.110 | 1.418% | 5.02万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.810 | 7.760 | 7.880 | 7.720 | -0.130 | -1.648% | 6.52万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.890 | 7.890 | 7.960 | 7.810 | -0.010 | -0.127% | 4.15万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.600 | 7.900 | 7.960 | 7.540 | 0.290 | 3.811% | 6.04万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.690 | 7.610 | 7.760 | 7.520 | -0.080 | -1.040% | 5.28万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.670 | 7.690 | 7.730 | 7.570 | -0.030 | -0.389% | 6.00万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.670 | 7.720 | 7.830 | 7.580 | 0.070 | 0.915% | 8.22万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.150 | 7.650 | 8.240 | 7.560 | -0.710 | -8.493% | 15.55万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.950 | 8.360 | 8.430 | 7.870 | 0.430 | 5.422% | 17.58万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.770 | 7.930 | 7.940 | 7.680 | 0.150 | 1.928% | 5.74万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.750 | 7.780 | 7.830 | 7.680 | -0.020 | -0.256% | 5.14万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.980 | 7.800 | 8.040 | 7.780 | -0.160 | -2.010% | 4.66万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.950 | 7.960 | 8.000 | 7.850 | 0.080 | 1.015% | 4.80万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.830 | 7.880 | 7.950 | 7.700 | 0.040 | 0.510% | 5.52万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.790 | 7.840 | 7.870 | 7.630 | 0.110 | 1.423% | 5.67万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.740 | 7.730 | 7.830 | 7.460 | -0.010 | -0.129% | 6.40万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.590 | 7.740 | 7.770 | 7.500 | 0.150 | 1.976% | 7.49万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.630 | 7.590 | 7.670 | 7.480 | -0.020 | -0.263% | 7.84万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.590 | 7.610 | 7.650 | 7.530 | 0.010 | 0.132% | 7.33万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.460 | 7.600 | 7.610 | 7.380 | 0.140 | 1.877% | 7.04万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.280 | 7.460 | 7.480 | 7.230 | 0.360 | 5.070% | 9.65万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.080 | 7.100 | 7.220 | 6.990 | 0.040 | 0.567% | 6.57万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.920 | 7.060 | 7.080 | 6.890 | 0.140 | 2.023% | 5.20万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.830 | 6.920 | 7.020 | 6.800 | 0.060 | 0.875% | 5.84万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.570 | 6.860 | 6.900 | 6.550 | 0.240 | 3.625% | 5.23万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.660 | 6.620 | 6.760 | 6.580 | -0.110 | -1.634% | 4.68万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.520 | 6.730 | 6.770 | 6.520 | 0.160 | 2.435% | 4.71万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.660 | 6.570 | 6.750 | 6.510 | -0.160 | -2.377% | 4.87万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.810 | 6.730 | 6.850 | 6.440 | -0.130 | -1.895% | 8.79万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.890 | 6.860 | 7.160 | 6.680 | -0.050 | -0.724% | 6.95万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.180 | 6.910 | 7.240 | 6.830 | -0.230 | -3.221% | 5.79万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.980 | 7.140 | 7.250 | 6.910 | 0.100 | 1.420% | 4.89万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.970 | 7.040 | 7.110 | 6.870 | 0.080 | 1.149% | 4.38万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.830 | 6.960 | 6.970 | 6.660 | 0.170 | 2.504% | 5.70万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.170 | 6.790 | 7.210 | 6.730 | -0.440 | -6.086% | 7.79万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.930 | 7.230 | 7.350 | 6.810 | 0.340 | 4.935% | 10.12万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.920 | 6.890 | 7.030 | 6.750 | -0.070 | -1.006% | 5.90万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.110 | 6.960 | 7.140 | 6.910 | -0.120 | -1.695% | 5.09万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.290 | 7.080 | 7.380 | 7.070 | -0.230 | -3.146% | 8.23万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.650 | 7.310 | 7.720 | 7.280 | -0.520 | -6.641% | 15.44万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.030 | 7.830 | 8.250 | 7.440 | 0.610 | 8.449% | 23.04万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.310 | 7.220 | 7.520 | 7.180 | -0.140 | -1.902% | 7.24万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.260 | 7.360 | 7.450 | 7.140 | 0.150 | 2.080% | 7.43万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.180 | 7.210 | 7.320 | 7.040 | 0.040 | 0.558% | 6.88万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.240 | 7.170 | 7.350 | 7.010 | -0.080 | -1.103% | 7.57万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.460 | 7.250 | 7.480 | 7.210 | -0.210 | -2.815% | 6.85万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.580 | 7.460 | 7.640 | 7.320 | -0.130 | -1.713% | 6.85万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.990 | 7.590 | 8.040 | 7.490 | -0.400 | -5.006% | 7.04万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.970 | 7.990 | 8.120 | 7.860 | -0.010 | -0.125% | 5.08万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.900 | 8.000 | 8.000 | 7.540 | 0.100 | 1.266% | 7.65万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.900 | 7.900 | 8.030 | 7.740 | -0.050 | -0.629% | 5.44万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.090 | 7.950 | 8.140 | 7.900 | -0.200 | -2.454% | 5.61万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.190 | 8.150 | 8.240 | 7.900 | -0.040 | -0.488% | 5.87万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.170 | 8.190 | 8.340 | 8.110 | 0.060 | 0.738% | 4.58万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.160 | 8.130 | 8.320 | 8.020 | 0.080 | 0.994% | 5.46万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.150 | 8.050 | 8.210 | 7.940 | -0.180 | -2.187% | 4.70万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.460 | 8.230 | 8.530 | 8.050 | -0.290 | -3.404% | 6.48万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.490 | 8.520 | 8.750 | 8.290 | 0.100 | 1.188% | 7.48万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.660 | 8.420 | 8.790 | 8.310 | -0.350 | -3.991% | 6.76万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.510 | 8.770 | 8.960 | 8.300 | 0.210 | 2.453% | 8.25万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.530 | 8.560 | 8.680 | 8.470 | -0.050 | -0.581% | 4.64万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.590 | 8.610 | 8.900 | 8.500 | 0.030 | 0.350% | 5.14万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.790 | 8.580 | 9.020 | 8.480 | -0.210 | -2.389% | 6.64万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.420 | 8.790 | 9.030 | 8.350 | 0.350 | 4.147% | 8.28万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.930 | 8.440 | 8.970 | 8.370 | -0.420 | -4.740% | 6.93万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.780 | 8.860 | 9.120 | 8.620 | -0.030 | -0.337% | 7.38万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.340 | 8.890 | 9.340 | 8.820 | -0.590 | -6.224% | 13.34万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.650 | 9.480 | 9.850 | 9.270 | 0.250 | 2.709% | 16.68万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.350 | 9.230 | 9.510 | 9.150 | -0.130 | -1.389% | 5.24万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.220 | 9.360 | 9.430 | 8.990 | 0.210 | 2.295% | 6.25万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.520 | 9.150 | 9.650 | 9.140 | -0.290 | -3.072% | 6.67万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.660 | 9.440 | 9.730 | 9.380 | -0.250 | -2.580% | 4.65万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.600 | 9.690 | 9.790 | 9.550 | 0.080 | 0.832% | 5.32万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.460 | 9.610 | 9.620 | 9.340 | 0.090 | 0.945% | 4.28万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.550 | 9.520 | 9.630 | 9.370 | 0.030 | 0.316% | 6.75万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.700 | 9.490 | 9.760 | 9.420 | -0.190 | -1.963% | 4.80万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.600 | 9.680 | 9.800 | 9.530 | 0.080 | 0.833% | 4.28万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.870 | 9.600 | 9.870 | 9.570 | -0.260 | -2.637% | 5.05万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.920 | 9.860 | 9.940 | 9.780 | -0.030 | -0.303% | 4.49万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.630 | 9.890 | 9.890 | 9.630 | 0.190 | 1.959% | 5.91万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.630 | 9.700 | 9.770 | 9.600 | 0.100 | 1.042% | 4.83万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.740 | 9.600 | 9.830 | 9.580 | -0.100 | -1.031% | 5.91万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.630 | 9.700 | 9.710 | 9.560 | 0.140 | 1.464% | 4.77万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.270 | 9.560 | 9.730 | 9.170 | 0.290 | 3.128% | 8.24万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.350 | 9.270 | 9.440 | 9.230 | -0.150 | -1.592% | 7.34万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.260 | 9.420 | 9.470 | 8.970 | 0.340 | 3.744% | 10.81万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.150 | 9.080 | 9.220 | 8.800 | -0.460 | -4.822% | 14.03万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.840 | 9.540 | 9.840 | 9.500 | -0.300 | -3.049% | 6.25万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.810 | 9.840 | 9.840 | 9.730 | 0.020 | 0.204% | 3.17万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.840 | 9.820 | 9.880 | 9.700 | -0.020 | -0.203% | 3.59万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.860 | 9.840 | 9.870 | 9.780 | 0.030 | 0.306% | 4.10万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.850 | 9.810 | 9.850 | 9.710 | 0.020 | 0.204% | 4.40万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.650 | 9.790 | 9.820 | 9.620 | 0.160 | 1.661% | 3.86万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.790 | 9.630 | 9.810 | 9.600 | -0.120 | -1.231% | 3.82万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.770 | 9.750 | 9.820 | 9.630 | 0.030 | 0.309% | 3.41万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.780 | 9.720 | 9.840 | 9.650 | 0.000 | 0.000% | 3.91万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.720 | 9.780 | 9.850 | 9.680 | 0.000 | 0.000% | 4.15万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.720 | 9.620 | 9.800 | 9.600 | 0.000 | 0.000% | 4.81万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.580 | 9.810 | 9.820 | 9.540 | 0.000 | 0.000% | 7.56万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.110 | 9.400 | 9.530 | 9.020 | 0.000 | 0.000% | 9.39万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.420 | 9.020 | 9.420 | 8.970 | 0.000 | 0.000% | 6.03万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.590 | 9.350 | 9.620 | 9.300 | 0.000 | 0.000% | 6.92万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.770 | 9.670 | 9.820 | 9.560 | 0.000 | 0.000% | 6.68万 | 0.00亿 | 0.000% |