朗新科技（300682）历史行情

以下为朗新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	8.680	8.670	8.790	8.630	0.000	0.000%	607.15万	0.53亿	0.587%
2026-10-07	8.670	8.670	8.700	8.580	0.070	0.814%	677.15万	0.59亿	0.655%
2026-10-06	8.670	8.670	8.700	8.580	0.070	0.814%	677.15万	0.59亿	0.655%
2026-10-05	8.670	8.670	8.700	8.580	0.070	0.814%	677.15万	0.59亿	0.655%
2026-10-02	8.670	8.670	8.700	8.580	0.070	0.814%	677.15万	0.59亿	0.655%
2026-10-01	8.670	8.670	8.700	8.580	0.070	0.814%	677.15万	0.59亿	0.655%
2026-09-30	8.670	8.670	8.700	8.580	0.070	0.814%	6.77万	0.00亿	0.000%
2026-09-29	8.670	8.600	8.720	8.590	-0.070	-0.807%	8.58万	0.00亿	0.000%
2026-09-28	8.750	8.670	8.780	8.580	-0.070	-0.801%	9.38万	0.00亿	0.000%
2026-09-27	8.900	8.740	8.990	8.710	-0.190	-2.128%	1,103.25万	0.97亿	1.067%
2026-09-24	8.900	8.740	8.990	8.710	-0.190	-2.128%	11.03万	0.00亿	0.000%
2026-09-23	9.110	8.930	9.120	8.920	-0.180	-1.976%	9.50万	0.00亿	0.000%
2026-09-22	9.150	9.110	9.210	9.080	0.050	0.552%	11.61万	0.00亿	0.000%
2026-09-21	8.930	9.060	9.090	8.910	0.180	2.027%	15.42万	0.00亿	0.000%
2026-09-18	9.000	8.880	9.080	8.880	-0.030	-0.337%	14.68万	0.00亿	0.000%
2026-09-17	9.030	8.910	9.030	8.850	-0.080	-0.890%	8.81万	0.00亿	0.000%
2026-09-16	8.880	8.990	9.030	8.810	0.090	1.011%	9.76万	0.00亿	0.000%
2026-09-15	9.060	8.900	9.090	8.890	-0.160	-1.766%	8.44万	0.00亿	0.000%
2026-09-14	9.050	9.060	9.150	8.990	-0.010	-0.110%	10.20万	0.00亿	0.000%
2026-09-11	9.020	9.070	9.130	8.830	0.020	0.221%	17.68万	0.00亿	0.000%
2026-09-10	9.100	9.050	9.130	8.930	-0.100	-1.093%	10.17万	0.00亿	0.000%
2026-09-09	9.320	9.150	9.330	9.100	-0.180	-1.929%	13.96万	0.00亿	0.000%
2026-09-08	9.290	9.330	9.390	9.240	0.030	0.323%	11.33万	0.00亿	0.000%
2026-09-07	9.370	9.300	9.450	9.250	-0.110	-1.169%	14.88万	0.00亿	0.000%
2026-09-04	9.450	9.410	9.680	9.350	0.040	0.427%	22.50万	0.00亿	0.000%
2026-09-03	9.520	9.370	9.590	9.360	-0.130	-1.368%	9.54万	0.00亿	0.000%
2026-09-02	9.580	9.500	9.640	9.420	-0.180	-1.860%	9.71万	0.00亿	0.000%
2026-09-01	9.580	9.680	9.710	9.500	0.080	0.833%	13.34万	0.00亿	0.000%
2026-08-31	9.500	9.600	9.650	9.350	0.050	0.524%	11.26万	0.00亿	0.000%
2026-08-28	9.600	9.550	9.720	9.550	-0.030	-0.313%	11.63万	0.00亿	0.000%
2026-08-27	9.490	9.580	9.590	9.420	0.080	0.842%	12.75万	0.00亿	0.000%
2026-08-26	9.380	9.500	9.600	9.340	0.110	1.171%	13.95万	0.00亿	0.000%
2026-08-25	9.180	9.390	9.420	9.110	0.200	2.176%	16.09万	0.00亿	0.000%
2026-08-24	9.390	9.190	9.490	9.100	-0.160	-1.711%	15.96万	0.00亿	0.000%
2026-08-21	9.390	9.350	9.510	9.230	-0.120	-1.267%	14.18万	0.00亿	0.000%
2026-08-20	9.450	9.470	9.560	9.270	0.100	1.067%	19.75万	0.00亿	0.000%
2026-08-19	9.750	9.370	9.750	9.360	-0.470	-4.776%	29.04万	0.00亿	0.000%
2026-08-18	10.160	9.840	10.280	9.740	-0.360	-3.529%	39.35万	0.00亿	0.000%
2026-08-17	10.780	10.200	10.890	9.940	-1.260	-10.995%	48.44万	0.00亿	0.000%
2026-08-14	11.500	11.460	11.600	11.310	-0.080	-0.693%	13.19万	0.00亿	0.000%
2026-08-13	11.770	11.540	11.810	11.500	-0.170	-1.452%	12.92万	0.00亿	0.000%
2026-08-12	11.700	11.710	11.900	11.570	0.060	0.515%	12.13万	0.00亿	0.000%
2026-08-11	11.630	11.650	11.750	11.400	0.050	0.431%	13.29万	0.00亿	0.000%
2026-08-10	11.700	11.600	11.720	11.430	-0.010	-0.086%	13.15万	0.00亿	0.000%
2026-08-07	11.720	11.610	11.720	11.310	-0.110	-0.939%	20.82万	0.00亿	0.000%
2026-08-06	11.740	11.720	12.060	11.620	-0.080	-0.678%	19.58万	0.00亿	0.000%
2026-08-05	11.730	11.800	12.050	11.700	-0.040	-0.338%	26.19万	0.00亿	0.000%
2026-08-04	11.650	11.840	12.080	11.600	0.190	1.631%	30.31万	0.00亿	0.000%
2026-08-03	11.430	11.650	11.750	11.280	0.550	4.955%	33.73万	0.00亿	0.000%
2026-07-31	10.680	11.100	11.300	10.660	0.420	3.933%	28.89万	0.00亿	0.000%
2026-07-30	10.550	10.680	10.850	10.520	0.040	0.376%	21.83万	0.00亿	0.000%
2026-07-29	10.190	10.640	10.720	10.190	0.420	4.110%	25.37万	0.00亿	0.000%
2026-07-28	10.100	10.220	10.280	10.020	0.030	0.294%	15.14万	0.00亿	0.000%
2026-07-27	9.710	10.190	10.270	9.640	0.430	4.406%	19.07万	0.00亿	0.000%
2026-07-24	10.080	9.760	10.160	9.750	-0.420	-4.126%	15.30万	0.00亿	0.000%
2026-07-23	9.950	10.180	10.220	9.840	0.190	1.902%	17.23万	0.00亿	0.000%
2026-07-22	10.090	9.990	10.170	9.890	-0.190	-1.866%	21.75万	0.00亿	0.000%
2026-07-21	9.950	10.180	10.530	9.910	0.170	1.698%	34.84万	0.00亿	0.000%
2026-07-20	9.520	10.010	10.010	9.520	0.590	6.263%	27.17万	0.00亿	0.000%
2026-07-17	9.820	9.420	9.950	9.380	-0.370	-3.779%	19.57万	0.00亿	0.000%
2026-07-16	9.620	9.790	9.980	9.520	0.110	1.136%	14.67万	0.00亿	0.000%
2026-07-15	9.500	9.680	9.840	9.430	0.200	2.110%	16.43万	0.00亿	0.000%
2026-07-14	9.450	9.480	9.570	9.220	0.010	0.106%	15.03万	0.00亿	0.000%
2026-07-13	10.120	9.470	10.160	9.430	-0.640	-6.330%	21.22万	0.00亿	0.000%
2026-07-10	10.050	10.110	10.420	9.800	0.230	2.328%	21.93万	0.00亿	0.000%
2026-07-09	9.900	9.880	10.060	9.620	-0.120	-1.200%	16.21万	0.00亿	0.000%
2026-07-08	9.700	10.000	10.080	9.550	0.370	3.842%	19.99万	0.00亿	0.000%
2026-07-07	9.910	9.630	10.090	9.620	-0.350	-3.507%	15.51万	0.00亿	0.000%
2026-07-06	10.060	9.980	10.220	9.900	-0.080	-0.795%	15.24万	0.00亿	0.000%
2026-07-03	9.980	10.060	10.170	9.900	0.180	1.822%	16.14万	0.00亿	0.000%
2026-07-02	10.190	9.880	10.300	9.850	-0.200	-1.984%	20.96万	0.00亿	0.000%
2026-07-01	9.810	10.080	10.380	9.760	0.180	1.818%	19.75万	0.00亿	0.000%
2026-06-30	9.860	9.900	10.030	9.750	0.030	0.304%	14.50万	0.00亿	0.000%
2026-06-29	9.940	9.870	10.020	9.690	-0.090	-0.904%	19.68万	0.00亿	0.000%
2026-06-26	10.480	9.960	10.590	9.960	-0.480	-4.598%	22.75万	0.00亿	0.000%
2026-06-25	10.730	10.440	10.830	10.400	-0.290	-2.703%	22.07万	0.00亿	0.000%
2026-06-24	10.920	10.730	10.920	10.520	-0.240	-2.188%	18.67万	0.00亿	0.000%
2026-06-23	11.310	10.970	11.430	10.860	-0.420	-3.687%	18.11万	0.00亿	0.000%
2026-06-22	11.100	11.390	11.400	10.870	0.260	2.336%	20.25万	0.00亿	0.000%
2026-06-18	11.240	11.130	11.310	11.030	-0.130	-1.155%	14.10万	0.00亿	0.000%
2026-06-17	11.460	11.260	11.530	11.180	-0.170	-1.487%	13.40万	0.00亿	0.000%
2026-06-16	11.470	11.430	11.510	11.270	-0.010	-0.087%	18.13万	0.00亿	0.000%
2026-06-15	11.310	11.440	11.670	11.310	0.250	2.234%	17.63万	0.00亿	0.000%
2026-06-12	11.130	11.190	11.290	10.940	0.340	3.134%	20.02万	0.00亿	0.000%
2026-06-11	11.270	10.850	11.330	10.740	-0.500	-4.405%	23.76万	0.00亿	0.000%
2026-06-10	11.700	11.350	11.760	11.110	-0.520	-4.381%	21.54万	0.00亿	0.000%
2026-06-09	11.990	11.870	12.140	11.670	-0.120	-1.001%	18.20万	0.00亿	0.000%
2026-06-08	12.470	11.990	12.490	11.810	-0.670	-5.292%	20.76万	0.00亿	0.000%
2026-06-05	13.070	12.660	13.210	12.610	-0.550	-4.164%	24.85万	0.00亿	0.000%
2026-06-04	12.430	13.210	13.950	12.360	0.700	5.596%	34.91万	0.00亿	0.000%
2026-06-03	12.300	12.510	13.010	12.270	0.230	1.873%	22.25万	0.00亿	0.000%
2026-06-02	12.570	12.280	12.660	12.010	-0.310	-2.462%	16.98万	0.00亿	0.000%
2026-06-01	12.500	12.590	12.820	12.470	0.160	1.287%	13.52万	0.00亿	0.000%
2026-05-29	13.250	12.430	13.290	12.380	-0.690	-5.259%	19.57万	0.00亿	0.000%
2026-05-28	13.490	13.120	13.550	12.730	-0.370	-2.743%	21.14万	0.00亿	0.000%
2026-05-27	13.750	13.490	13.940	13.400	-0.320	-2.317%	15.61万	0.00亿	0.000%
2026-05-26	14.140	13.810	14.160	13.630	-0.360	-2.541%	16.11万	0.00亿	0.000%
2026-05-25	14.140	14.170	14.890	14.020	0.090	0.639%	16.45万	0.00亿	0.000%
2026-05-22	13.990	14.080	14.260	13.710	0.180	1.295%	16.99万	0.00亿	0.000%
2026-05-21	14.770	13.900	14.900	13.890	-0.870	-5.890%	24.95万	0.00亿	0.000%
2026-05-20	15.260	14.770	15.490	14.620	-0.540	-3.527%	23.50万	0.00亿	0.000%
2026-05-19	14.460	15.310	15.560	14.450	0.850	5.878%	36.27万	0.00亿	0.000%
2026-05-18	14.310	14.460	14.780	14.110	0.140	0.978%	18.12万	0.00亿	0.000%
2026-05-15	14.660	14.320	14.740	14.220	-0.320	-2.186%	21.70万	0.00亿	0.000%
2026-05-14	14.910	14.640	15.290	14.630	-0.240	-1.613%	26.41万	0.00亿	0.000%
2026-05-13	14.360	14.880	14.960	14.260	0.520	3.621%	22.74万	0.00亿	0.000%
2026-05-12	14.660	14.360	14.660	14.330	-0.330	-2.246%	15.84万	0.00亿	0.000%
2026-05-11	14.800	14.690	14.930	14.630	0.020	0.136%	20.76万	0.00亿	0.000%
2026-05-08	14.510	14.670	14.830	14.360	0.150	1.033%	25.70万	0.00亿	0.000%
2026-05-07	13.720	14.520	14.600	13.560	0.900	6.608%	38.74万	0.00亿	0.000%
2026-05-06	13.610	13.620	13.890	13.550	0.170	1.264%	24.65万	0.00亿	0.000%
2026-04-30	13.610	13.450	13.690	13.410	-0.090	-0.665%	12.73万	0.00亿	0.000%
2026-04-29	13.520	13.540	13.790	13.520	0.040	0.296%	14.64万	0.00亿	0.000%
2026-04-28	14.040	13.500	14.050	13.360	-0.590	-4.187%	25.33万	0.00亿	0.000%
2026-04-27	14.640	14.090	14.650	14.040	-0.400	-2.761%	26.74万	0.00亿	0.000%
2026-04-24	15.310	14.490	15.630	14.230	-1.480	-9.267%	49.68万	0.00亿	0.000%
2026-04-23	16.010	15.970	16.160	15.730	-0.070	-0.436%	19.26万	0.00亿	0.000%
2026-04-22	15.660	16.040	16.070	15.630	0.320	2.036%	16.05万	0.00亿	0.000%
2026-04-21	15.850	15.720	15.860	15.490	-0.190	-1.194%	16.15万	0.00亿	0.000%
2026-04-20	15.940	15.910	16.100	15.810	-0.030	-0.188%	16.67万	0.00亿	0.000%
2026-04-17	15.990	15.940	16.000	15.680	-0.090	-0.561%	17.92万	0.00亿	0.000%
2026-04-16	16.110	16.030	16.220	15.860	0.020	0.125%	16.66万	0.00亿	0.000%
2026-04-15	16.390	16.010	16.500	15.980	-0.210	-1.295%	19.44万	0.00亿	0.000%
2026-04-14	15.890	16.220	16.360	15.860	0.530	3.378%	22.81万	0.00亿	0.000%
2026-04-13	15.650	15.690	15.880	15.610	-0.230	-1.445%	15.83万	0.00亿	0.000%
2026-04-10	15.790	15.920	16.250	15.700	0.000	0.000%	22.49万	0.00亿	0.000%
2026-04-09	15.690	15.670	15.960	15.470	0.000	0.000%	15.69万	0.00亿	0.000%
2026-04-08	15.570	15.890	15.960	15.340	0.000	0.000%	28.33万	0.00亿	0.000%
2026-04-07	15.010	14.780	15.090	14.680	0.000	0.000%	12.41万	0.00亿	0.000%
2026-04-03	15.500	14.840	15.550	14.820	0.000	0.000%	15.83万	0.00亿	0.000%
2026-04-02	15.950	15.390	16.040	15.250	0.000	0.000%	21.04万	0.00亿	0.000%
2026-04-01	15.800	16.000	16.290	15.760	0.000	0.000%	24.03万	0.00亿	0.000%