朗威股份（301202）历史行情

以下为朗威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
2026-10-02	37.220	35.640	37.990	35.600	-1.120	-3.047%	95.28万	0.34亿	1.197%
2026-10-01	37.220	35.640	37.990	35.600	-1.120	-3.047%	95.28万	0.34亿	1.197%
2026-09-30	37.220	35.640	37.990	35.600	-1.120	-3.047%	0.95万	0.00亿	0.000%
2026-09-29	36.320	36.760	37.080	36.010	0.440	1.211%	0.88万	0.00亿	0.000%
2026-09-28	37.840	36.320	37.840	36.230	-1.520	-4.017%	1.62万	0.00亿	0.000%
2026-09-27	39.540	37.840	39.550	37.700	-1.700	-4.299%	124.63万	0.48亿	1.565%
2026-09-24	39.540	37.840	39.550	37.700	-1.700	-4.299%	1.25万	0.00亿	0.000%
2026-09-23	39.780	39.540	40.230	39.480	-0.220	-0.553%	0.86万	0.00亿	0.000%
2026-09-22	39.900	39.760	40.470	39.300	0.300	0.760%	1.85万	0.00亿	0.000%
2026-09-21	37.010	39.460	39.690	37.010	2.110	5.649%	2.71万	0.00亿	0.000%
2026-09-18	36.460	37.350	37.800	36.460	1.210	3.348%	1.55万	0.00亿	0.000%
2026-09-17	36.660	36.140	36.970	35.700	0.390	1.091%	1.57万	0.00亿	0.000%
2026-09-16	35.380	35.750	36.090	34.830	0.500	1.418%	0.88万	0.00亿	0.000%
2026-09-15	36.000	35.250	36.090	35.080	-0.770	-2.138%	0.86万	0.00亿	0.000%
2026-09-14	35.180	36.020	36.200	34.230	0.970	2.767%	1.07万	0.00亿	0.000%
2026-09-11	35.000	35.050	35.450	34.030	-0.340	-0.961%	1.15万	0.00亿	0.000%
2026-09-10	35.930	35.390	36.000	35.300	-0.960	-2.641%	0.86万	0.00亿	0.000%
2026-09-09	35.980	36.350	36.570	35.660	0.500	1.395%	1.20万	0.00亿	0.000%
2026-09-08	36.310	35.850	36.480	35.580	-0.490	-1.348%	1.47万	0.00亿	0.000%
2026-09-07	36.010	36.340	36.500	35.640	0.400	1.113%	1.58万	0.00亿	0.000%
2026-09-04	37.730	35.940	37.730	35.610	-1.470	-3.929%	2.67万	0.00亿	0.000%
2026-09-03	36.440	37.410	37.950	36.250	1.090	3.001%	2.34万	0.00亿	0.000%
2026-09-02	36.290	36.320	36.740	35.870	-0.360	-0.981%	1.06万	0.00亿	0.000%
2026-09-01	36.820	36.680	37.450	36.190	-0.510	-1.371%	1.30万	0.00亿	0.000%
2026-08-31	35.290	37.190	37.330	35.120	1.380	3.854%	2.15万	0.00亿	0.000%
2026-08-28	36.200	35.810	36.710	35.800	-0.720	-1.971%	1.54万	0.00亿	0.000%
2026-08-27	35.940	36.530	36.770	35.580	0.590	1.642%	1.84万	0.00亿	0.000%
2026-08-26	36.980	35.940	37.050	35.730	-0.890	-2.417%	1.83万	0.00亿	0.000%
2026-08-25	36.750	36.830	37.140	35.300	-0.520	-1.392%	3.20万	0.00亿	0.000%
2026-08-24	39.000	37.350	39.260	36.500	-2.420	-6.085%	4.53万	0.00亿	0.000%
2026-08-21	36.550	39.770	40.280	35.350	3.090	8.424%	5.54万	0.00亿	0.000%
2026-08-20	36.350	36.680	37.480	36.000	0.220	0.603%	2.76万	0.00亿	0.000%
2026-08-19	37.050	36.460	40.590	36.320	-1.710	-4.480%	4.40万	0.00亿	0.000%
2026-08-18	36.050	38.170	39.190	35.500	2.120	5.881%	4.40万	0.00亿	0.000%
2026-08-17	34.200	36.050	36.150	34.120	1.590	4.614%	2.21万	0.00亿	0.000%
2026-08-14	33.790	34.460	34.750	33.790	0.950	2.835%	2.18万	0.00亿	0.000%
2026-08-13	34.150	33.510	34.800	33.500	-0.220	-0.652%	2.43万	0.00亿	0.000%
2026-08-12	33.000	33.730	34.500	33.000	-0.520	-1.518%	3.10万	0.00亿	0.000%
2026-08-11	35.330	34.250	36.840	33.640	0.440	1.301%	4.60万	0.00亿	0.000%
2026-08-10	33.600	33.810	33.850	32.710	0.270	0.805%	0.93万	0.00亿	0.000%
2026-08-07	33.500	33.540	33.960	32.820	0.150	0.449%	1.33万	0.00亿	0.000%
2026-08-06	33.480	33.390	34.140	32.710	-0.150	-0.447%	1.32万	0.00亿	0.000%
2026-08-05	32.800	33.540	33.980	32.700	0.630	1.914%	1.62万	0.00亿	0.000%
2026-08-04	31.120	32.910	33.180	31.120	1.870	6.024%	2.23万	0.00亿	0.000%
2026-08-03	30.940	31.040	31.440	30.690	0.100	0.323%	1.35万	0.00亿	0.000%
2026-07-31	30.650	30.940	31.600	30.370	1.280	4.316%	1.93万	0.00亿	0.000%
2026-07-30	31.340	29.660	31.500	29.650	-1.710	-5.451%	1.77万	0.00亿	0.000%
2026-07-29	31.740	31.370	32.180	30.530	-0.530	-1.661%	1.90万	0.00亿	0.000%
2026-07-28	31.660	31.900	32.660	31.280	0.130	0.409%	1.79万	0.00亿	0.000%
2026-07-27	30.520	31.770	32.530	30.520	1.220	3.993%	1.82万	0.00亿	0.000%
2026-07-24	30.900	30.550	31.200	30.140	-0.570	-1.832%	1.44万	0.00亿	0.000%
2026-07-23	29.750	31.120	31.590	29.750	0.920	3.046%	2.51万	0.00亿	0.000%
2026-07-22	30.670	30.200	31.400	29.950	-0.430	-1.404%	2.24万	0.00亿	0.000%
2026-07-21	29.960	30.630	30.970	27.830	0.820	2.751%	2.55万	0.00亿	0.000%
2026-07-20	30.960	29.810	32.000	28.760	-1.050	-3.402%	3.16万	0.00亿	0.000%
2026-07-17	34.370	30.860	34.500	30.330	-3.610	-10.473%	3.27万	0.00亿	0.000%
2026-07-16	33.600	34.470	35.500	33.230	0.180	0.525%	2.45万	0.00亿	0.000%
2026-07-15	35.520	34.290	35.700	33.970	-1.140	-3.218%	2.50万	0.00亿	0.000%
2026-07-14	36.390	35.430	38.400	34.090	-0.760	-2.100%	3.30万	0.00亿	0.000%
2026-07-13	37.540	36.190	38.000	36.000	-1.640	-4.335%	3.47万	0.00亿	0.000%
2026-07-10	36.690	37.830	38.790	36.000	0.400	1.069%	6.80万	0.00亿	0.000%
2026-07-09	38.000	37.430	38.000	35.000	-1.760	-4.491%	8.78万	0.00亿	0.000%
2026-07-08	32.630	39.190	39.190	32.630	6.530	19.994%	4.46万	0.00亿	0.000%
2026-07-07	35.110	32.660	35.390	32.650	-2.390	-6.819%	2.10万	0.00亿	0.000%
2026-07-06	33.660	35.050	36.660	32.680	1.500	4.471%	3.78万	0.00亿	0.000%
2026-07-03	32.750	33.550	34.090	32.360	1.070	3.294%	2.53万	0.00亿	0.000%
2026-07-02	33.000	32.480	34.100	32.280	-0.470	-1.426%	2.36万	0.00亿	0.000%
2026-07-01	33.290	32.950	33.780	32.230	-0.380	-1.140%	2.04万	0.00亿	0.000%
2026-06-30	32.800	33.330	33.860	32.080	1.000	3.093%	2.12万	0.00亿	0.000%
2026-06-29	33.990	32.330	34.180	31.620	-1.850	-5.413%	2.33万	0.00亿	0.000%
2026-06-26	36.030	34.180	36.030	34.030	-2.210	-6.073%	2.41万	0.00亿	0.000%
2026-06-25	36.500	36.390	38.080	36.190	-0.470	-1.275%	2.90万	0.00亿	0.000%
2026-06-24	36.620	36.860	37.570	36.100	0.030	0.081%	2.21万	0.00亿	0.000%
2026-06-23	36.980	36.830	38.850	36.300	0.740	2.050%	3.52万	0.00亿	0.000%
2026-06-22	37.000	36.090	37.140	34.850	-0.910	-2.459%	2.05万	0.00亿	0.000%
2026-06-18	36.600	37.000	37.500	36.530	-0.020	-0.054%	1.31万	0.00亿	0.000%
2026-06-17	36.660	37.020	37.400	36.430	-0.120	-0.323%	1.53万	0.00亿	0.000%
2026-06-16	36.360	37.140	37.520	35.510	0.780	2.145%	1.55万	0.00亿	0.000%
2026-06-15	34.890	36.360	36.450	34.580	1.970	5.728%	1.88万	0.00亿	0.000%
2026-06-12	35.000	34.390	35.620	34.150	0.290	0.850%	1.63万	0.00亿	0.000%
2026-06-11	35.300	34.100	35.480	33.800	-1.420	-3.998%	1.62万	0.00亿	0.000%
2026-06-10	36.310	35.520	36.780	34.620	-1.300	-3.531%	2.00万	0.00亿	0.000%
2026-06-09	35.640	36.820	37.190	35.420	1.180	3.311%	2.01万	0.00亿	0.000%
2026-06-08	36.840	35.640	37.900	35.150	-2.520	-6.604%	2.54万	0.00亿	0.000%
2026-06-05	38.010	38.160	39.090	36.710	0.160	0.421%	2.28万	0.00亿	0.000%
2026-06-04	38.680	38.000	38.890	37.700	-0.680	-1.758%	1.92万	0.00亿	0.000%
2026-06-03	39.000	38.680	40.410	38.320	-0.290	-0.744%	2.59万	0.00亿	0.000%
2026-06-02	39.430	38.970	39.880	37.820	-0.460	-1.167%	2.16万	0.00亿	0.000%
2026-06-01	38.980	39.430	40.500	38.510	0.340	0.870%	2.97万	0.00亿	0.000%
2026-05-29	42.160	39.090	42.480	38.750	-3.010	-7.150%	3.56万	0.00亿	0.000%
2026-05-28	43.050	42.100	43.390	41.100	-1.190	-2.749%	4.07万	0.00亿	0.000%
2026-05-27	42.430	43.290	44.190	40.450	0.620	1.453%	5.15万	0.00亿	0.000%
2026-05-26	43.780	42.670	44.260	41.940	0.000	0.000%	4.77万	0.00亿	0.000%
2026-05-25	42.550	42.670	42.940	41.670	0.150	0.353%	1.78万	0.00亿	0.000%
2026-05-22	41.430	42.520	42.790	40.940	1.220	2.954%	2.13万	0.00亿	0.000%
2026-05-21	43.920	41.300	44.680	41.100	-2.690	-6.115%	2.37万	0.00亿	0.000%
2026-05-20	42.900	43.990	44.400	42.620	0.730	1.687%	2.50万	0.00亿	0.000%
2026-05-19	42.510	43.260	43.290	41.960	0.430	1.004%	1.64万	0.00亿	0.000%
2026-05-18	42.470	42.830	43.490	42.320	0.000	0.000%	1.68万	0.00亿	0.000%
2026-05-15	43.210	42.830	43.650	42.320	-0.050	-0.117%	2.11万	0.00亿	0.000%
2026-05-14	44.780	42.880	44.780	42.870	-1.210	-2.744%	1.84万	0.00亿	0.000%
2026-05-13	43.190	44.090	44.470	42.960	0.790	1.824%	2.35万	0.00亿	0.000%
2026-05-12	44.730	43.300	44.870	43.190	-1.440	-3.219%	2.54万	0.00亿	0.000%
2026-05-11	44.580	44.740	45.280	43.810	0.460	1.039%	3.21万	0.00亿	0.000%
2026-05-08	43.520	44.280	44.510	43.400	0.130	0.294%	3.13万	0.00亿	0.000%
2026-05-07	42.290	44.150	44.420	41.410	2.260	5.395%	4.91万	0.00亿	0.000%
2026-05-06	40.220	41.890	43.120	40.220	1.700	4.230%	3.72万	0.00亿	0.000%
2026-04-30	39.800	40.190	40.280	39.070	0.240	0.601%	1.62万	0.00亿	0.000%
2026-04-29	39.390	39.950	40.680	39.300	0.370	0.935%	1.60万	0.00亿	0.000%
2026-04-28	39.630	39.580	40.570	39.190	-1.170	-2.871%	1.47万	0.00亿	0.000%
2026-04-27	40.750	40.750	41.100	40.410	0.000	0.000%	1.10万	0.00亿	0.000%
2026-04-24	40.950	40.750	41.180	39.900	-0.470	-1.140%	1.40万	0.00亿	0.000%
2026-04-23	42.020	41.220	42.590	40.950	-1.100	-2.599%	1.65万	0.00亿	0.000%
2026-04-22	42.400	42.320	42.480	41.350	-0.470	-1.098%	2.67万	0.00亿	0.000%
2026-04-21	41.240	42.790	42.900	40.750	1.110	2.663%	3.25万	0.00亿	0.000%
2026-04-20	41.540	41.680	42.300	41.180	0.350	0.847%	1.75万	0.00亿	0.000%
2026-04-17	41.090	41.330	41.900	41.090	-0.150	-0.362%	1.49万	0.00亿	0.000%
2026-04-16	40.400	41.480	41.620	40.290	1.320	3.287%	1.80万	0.00亿	0.000%
2026-04-15	41.050	40.160	41.310	39.960	-1.020	-2.477%	1.72万	0.00亿	0.000%
2026-04-14	39.600	41.180	41.410	39.540	1.850	4.704%	2.49万	0.00亿	0.000%
2026-04-13	39.240	39.330	39.790	38.870	-0.170	-0.430%	1.00万	0.00亿	0.000%
2026-04-10	39.300	39.500	40.100	38.910	0.650	1.673%	1.43万	0.00亿	0.000%
2026-04-09	38.790	38.850	39.240	38.590	-0.390	-0.994%	1.39万	0.00亿	0.000%
2026-04-08	36.810	39.240	39.390	36.800	3.380	9.426%	2.79万	0.00亿	0.000%
2026-04-07	36.600	35.860	36.600	35.710	0.000	0.000%	0.89万	0.00亿	0.000%
2026-04-03	36.310	35.850	36.680	35.550	0.000	0.000%	0.86万	0.00亿	0.000%
2026-04-02	37.210	36.130	37.280	35.770	0.000	0.000%	1.15万	0.00亿	0.000%
2026-04-01	37.180	37.320	37.480	36.950	0.000	0.000%	1.18万	0.00亿	0.000%