朗坤科技（301305）历史行情

以下为朗坤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
2026-10-05	24.700	24.360	25.780	24.280	-0.320	-1.297%	429.47万	1.06亿	3.454%
2026-10-02	24.700	24.360	25.780	24.280	-0.320	-1.297%	429.47万	1.06亿	3.454%
2026-10-01	24.700	24.360	25.780	24.280	-0.320	-1.297%	429.47万	1.06亿	3.454%
2026-09-30	24.700	24.360	25.780	24.280	-0.320	-1.297%	4.29万	0.00亿	0.000%
2026-09-29	24.630	24.680	25.080	24.490	0.000	0.000%	3.45万	0.00亿	0.000%
2026-09-28	26.300	24.680	26.300	24.400	-1.620	-6.160%	6.35万	0.00亿	0.000%
2026-09-27	27.320	26.300	27.470	26.280	-0.980	-3.592%	538.24万	1.43亿	4.328%
2026-09-24	27.320	26.300	27.470	26.280	-0.980	-3.592%	5.38万	0.00亿	0.000%
2026-09-23	27.400	27.280	27.880	26.900	-0.260	-0.944%	7.65万	0.00亿	0.000%
2026-09-22	26.790	27.540	27.800	26.340	0.690	2.570%	8.72万	0.00亿	0.000%
2026-09-21	25.660	26.850	27.080	25.640	0.870	3.349%	9.12万	0.00亿	0.000%
2026-09-18	24.950	25.980	26.450	24.710	1.240	5.012%	8.67万	0.00亿	0.000%
2026-09-17	24.340	24.740	25.530	24.290	0.320	1.310%	9.05万	0.00亿	0.000%
2026-09-16	25.400	24.420	25.900	23.450	-0.950	-3.745%	13.49万	0.00亿	0.000%
2026-09-15	26.320	25.370	26.600	25.290	-0.940	-3.573%	4.45万	0.00亿	0.000%
2026-09-14	26.010	26.310	27.200	25.800	0.160	0.612%	6.06万	0.00亿	0.000%
2026-09-11	26.720	26.150	27.150	25.650	-0.950	-3.506%	7.16万	0.00亿	0.000%
2026-09-10	27.200	27.100	28.150	26.500	0.440	1.650%	9.26万	0.00亿	0.000%
2026-09-09	26.900	26.660	27.200	26.430	-0.410	-1.515%	6.32万	0.00亿	0.000%
2026-09-08	25.830	27.070	27.280	25.680	1.190	4.598%	8.94万	0.00亿	0.000%
2026-09-07	24.600	25.880	26.380	24.400	1.490	6.109%	12.50万	0.00亿	0.000%
2026-09-04	24.800	24.390	25.240	24.250	-0.340	-1.375%	4.91万	0.00亿	0.000%
2026-09-03	25.050	24.730	25.240	24.710	-0.150	-0.603%	3.00万	0.00亿	0.000%
2026-09-02	24.550	24.880	25.450	24.510	0.110	0.444%	4.87万	0.00亿	0.000%
2026-09-01	24.910	24.770	25.810	24.730	-0.020	-0.081%	6.28万	0.00亿	0.000%
2026-08-31	24.370	24.790	24.840	24.200	0.200	0.813%	3.23万	0.00亿	0.000%
2026-08-28	24.900	24.590	25.100	24.440	-0.340	-1.364%	3.48万	0.00亿	0.000%
2026-08-27	24.600	24.930	25.080	24.440	0.210	0.850%	4.37万	0.00亿	0.000%
2026-08-26	24.670	24.720	24.970	24.400	0.170	0.692%	3.80万	0.00亿	0.000%
2026-08-25	24.000	24.550	24.650	23.600	0.530	2.206%	3.86万	0.00亿	0.000%
2026-08-24	24.500	24.020	24.700	23.660	-0.380	-1.557%	5.12万	0.00亿	0.000%
2026-08-21	24.270	24.400	24.640	23.680	0.010	0.041%	5.73万	0.00亿	0.000%
2026-08-20	23.990	24.390	25.030	23.990	0.700	2.955%	6.12万	0.00亿	0.000%
2026-08-19	24.690	23.690	24.960	23.610	-1.290	-5.164%	7.13万	0.00亿	0.000%
2026-08-18	24.820	24.980	25.070	24.510	-0.150	-0.597%	6.45万	0.00亿	0.000%
2026-08-17	24.520	25.130	25.160	24.220	1.170	4.883%	10.26万	0.00亿	0.000%
2026-08-14	23.870	23.960	24.000	23.330	0.130	0.546%	7.43万	0.00亿	0.000%
2026-08-13	23.310	23.830	24.840	23.310	0.530	2.275%	8.77万	0.00亿	0.000%
2026-08-12	22.960	23.300	23.430	22.870	0.370	1.614%	3.65万	0.00亿	0.000%
2026-08-11	23.290	22.930	23.290	22.670	-0.200	-0.865%	3.64万	0.00亿	0.000%
2026-08-10	22.830	23.130	23.180	22.440	0.420	1.849%	4.47万	0.00亿	0.000%
2026-08-07	22.700	22.710	23.070	22.220	0.050	0.221%	5.31万	0.00亿	0.000%
2026-08-06	22.500	22.660	22.980	22.300	-0.030	-0.132%	5.00万	0.00亿	0.000%
2026-08-05	22.000	22.690	23.590	21.940	0.630	2.856%	8.58万	0.00亿	0.000%
2026-08-04	21.850	22.060	22.350	21.460	0.320	1.472%	7.25万	0.00亿	0.000%
2026-08-03	21.740	21.740	21.950	21.300	-0.120	-0.549%	5.02万	0.00亿	0.000%
2026-07-31	21.320	21.860	22.260	21.010	0.810	3.848%	8.26万	0.00亿	0.000%
2026-07-30	20.700	21.050	21.550	20.500	0.370	1.789%	7.45万	0.00亿	0.000%
2026-07-29	20.420	20.680	20.830	20.110	0.300	1.472%	3.98万	0.00亿	0.000%
2026-07-28	20.650	20.380	20.980	20.190	-0.530	-2.535%	3.96万	0.00亿	0.000%
2026-07-27	20.780	20.910	21.360	20.550	0.140	0.674%	5.29万	0.00亿	0.000%
2026-07-24	20.900	20.770	21.560	20.720	-0.330	-1.564%	5.47万	0.00亿	0.000%
2026-07-23	20.890	21.100	21.150	20.360	0.960	4.767%	6.48万	0.00亿	0.000%
2026-07-22	20.300	20.140	20.630	19.890	-0.420	-2.043%	4.25万	0.00亿	0.000%
2026-07-21	20.640	20.560	20.780	18.880	0.370	1.833%	8.52万	0.00亿	0.000%
2026-07-20	20.980	20.190	21.680	19.890	-0.530	-2.558%	8.47万	0.00亿	0.000%
2026-07-17	21.860	20.720	22.130	20.510	-1.340	-6.074%	7.06万	0.00亿	0.000%
2026-07-16	22.960	22.060	23.170	21.880	-1.120	-4.832%	5.66万	0.00亿	0.000%
2026-07-15	23.160	23.180	23.490	22.810	0.020	0.086%	4.53万	0.00亿	0.000%
2026-07-14	22.640	23.160	23.200	22.150	0.310	1.357%	4.68万	0.00亿	0.000%
2026-07-13	24.100	22.850	24.490	22.630	-1.590	-6.506%	9.93万	0.00亿	0.000%
2026-07-10	24.640	24.440	25.280	24.040	0.790	3.340%	9.47万	0.00亿	0.000%
2026-07-09	25.590	23.650	26.330	23.330	-1.380	-5.513%	11.37万	0.00亿	0.000%
2026-07-08	26.150	25.030	26.520	24.760	-1.810	-6.744%	7.58万	0.00亿	0.000%
2026-07-07	28.150	26.840	28.480	26.630	-1.640	-5.758%	5.67万	0.00亿	0.000%
2026-07-06	28.980	28.480	29.670	27.930	-0.680	-2.332%	6.35万	0.00亿	0.000%
2026-07-03	29.380	29.160	29.800	28.690	-0.190	-0.647%	5.94万	0.00亿	0.000%
2026-07-02	28.600	29.350	30.850	28.200	0.700	2.443%	10.32万	0.00亿	0.000%
2026-07-01	28.290	28.650	28.800	27.950	0.330	1.165%	6.27万	0.00亿	0.000%
2026-06-30	27.540	28.320	28.670	26.950	0.500	1.797%	8.50万	0.00亿	0.000%
2026-06-29	30.200	27.820	30.580	27.330	-2.290	-7.605%	13.77万	0.00亿	0.000%
2026-06-26	31.110	30.110	31.460	29.460	-0.340	-1.117%	11.35万	0.00亿	0.000%
2026-06-25	31.610	30.450	32.300	29.320	-2.250	-6.881%	19.20万	0.00亿	0.000%
2026-06-24	29.000	32.700	33.190	29.000	3.440	11.757%	17.47万	0.00亿	0.000%
2026-06-23	29.060	29.260	29.580	28.580	-0.090	-0.307%	5.83万	0.00亿	0.000%
2026-06-22	29.460	29.350	29.900	28.230	-0.660	-2.199%	7.54万	0.00亿	0.000%
2026-06-18	30.300	30.010	31.100	29.900	-0.520	-1.703%	5.87万	0.00亿	0.000%
2026-06-17	30.750	30.530	30.760	29.950	0.030	0.098%	4.67万	0.00亿	0.000%
2026-06-16	30.500	30.500	30.900	29.870	-0.090	-0.294%	5.83万	0.00亿	0.000%
2026-06-15	28.490	30.590	30.700	28.260	2.130	7.484%	8.28万	0.00亿	0.000%
2026-06-12	28.900	28.460	29.580	28.080	-0.440	-1.522%	7.03万	0.00亿	0.000%
2026-06-11	27.500	28.900	29.950	27.500	1.000	3.584%	11.44万	0.00亿	0.000%
2026-06-10	27.900	27.900	28.290	27.370	-0.490	-1.726%	6.31万	0.00亿	0.000%
2026-06-09	27.560	28.390	28.540	27.140	1.080	3.955%	10.21万	0.00亿	0.000%
2026-06-08	29.600	27.310	30.330	27.090	-3.190	-10.459%	15.97万	0.00亿	0.000%
2026-06-05	31.300	30.500	31.980	29.730	-1.150	-3.633%	13.89万	0.00亿	0.000%
2026-06-04	30.160	31.650	32.000	30.060	0.870	2.827%	14.30万	0.00亿	0.000%
2026-06-03	30.500	30.780	31.150	29.800	-0.180	-0.581%	12.84万	0.00亿	0.000%
2026-06-02	30.160	30.960	31.600	29.610	0.330	1.077%	16.29万	0.00亿	0.000%
2026-06-01	30.320	30.630	32.270	28.960	0.010	0.033%	19.10万	0.00亿	0.000%
2026-05-29	29.790	30.620	31.760	29.180	0.940	3.167%	18.85万	0.00亿	0.000%
2026-05-28	29.860	29.680	30.980	29.110	-0.120	-0.403%	16.76万	0.00亿	0.000%
2026-05-27	29.090	29.800	31.250	27.900	2.420	8.839%	30.56万	0.00亿	0.000%
2026-05-26	25.300	27.380	27.380	24.900	1.970	7.753%	14.45万	0.00亿	0.000%
2026-05-25	24.470	25.410	25.750	24.320	1.110	4.568%	7.10万	0.00亿	0.000%
2026-05-22	24.360	24.300	24.460	23.850	0.070	0.289%	3.40万	0.00亿	0.000%
2026-05-21	24.850	24.230	25.980	24.170	-0.750	-3.002%	4.83万	0.00亿	0.000%
2026-05-20	25.510	24.980	25.600	24.850	-0.740	-2.877%	3.33万	0.00亿	0.000%
2026-05-19	25.390	25.720	25.910	24.730	0.420	1.660%	4.90万	0.00亿	0.000%
2026-05-18	25.200	25.300	25.500	25.010	-0.100	-0.394%	3.23万	0.00亿	0.000%
2026-05-15	26.350	25.400	26.400	25.150	-0.790	-3.016%	5.17万	0.00亿	0.000%
2026-05-14	26.460	26.190	26.650	26.080	-0.380	-1.430%	3.63万	0.00亿	0.000%
2026-05-13	25.250	26.570	26.780	25.170	1.320	5.228%	8.32万	0.00亿	0.000%
2026-05-12	26.060	25.250	26.160	25.070	-0.920	-3.515%	5.82万	0.00亿	0.000%
2026-05-11	26.400	26.170	26.480	25.810	-0.390	-1.468%	6.40万	0.00亿	0.000%
2026-05-08	26.260	26.560	26.780	25.990	0.440	1.685%	4.11万	0.00亿	0.000%
2026-05-07	26.350	26.120	26.550	25.870	-0.270	-1.023%	5.47万	0.00亿	0.000%
2026-05-06	26.480	26.390	26.780	26.060	-0.090	-0.340%	5.72万	0.00亿	0.000%
2026-04-30	26.760	26.480	26.840	25.930	-0.200	-0.750%	4.89万	0.00亿	0.000%
2026-04-29	26.360	26.680	27.100	26.150	0.190	0.717%	4.91万	0.00亿	0.000%
2026-04-28	27.600	26.490	27.660	26.220	-1.130	-4.091%	7.98万	0.00亿	0.000%
2026-04-27	27.980	27.620	28.620	27.410	-0.260	-0.933%	6.95万	0.00亿	0.000%
2026-04-24	28.180	27.880	28.180	27.320	-0.310	-1.100%	4.66万	0.00亿	0.000%
2026-04-23	28.000	28.190	28.900	27.840	0.330	1.184%	6.23万	0.00亿	0.000%
2026-04-22	27.430	27.860	28.170	27.390	0.190	0.687%	4.09万	0.00亿	0.000%
2026-04-21	27.640	27.670	27.920	27.400	0.050	0.181%	4.04万	0.00亿	0.000%
2026-04-20	26.980	27.620	28.100	26.740	0.450	1.656%	6.18万	0.00亿	0.000%
2026-04-17	26.990	27.170	27.170	26.620	0.270	1.004%	4.67万	0.00亿	0.000%
2026-04-16	26.750	26.900	27.130	26.540	0.100	0.373%	5.13万	0.00亿	0.000%
2026-04-15	27.550	26.800	27.800	26.780	-0.750	-2.722%	7.84万	0.00亿	0.000%
2026-04-14	26.680	27.550	28.030	26.650	0.920	3.455%	10.91万	0.00亿	0.000%
2026-04-13	25.930	26.630	27.050	25.850	0.520	1.992%	8.64万	0.00亿	0.000%
2026-04-10	25.130	26.110	26.350	25.130	1.080	4.315%	7.33万	0.00亿	0.000%
2026-04-09	25.150	25.030	25.200	24.300	-0.150	-0.596%	5.72万	0.00亿	0.000%
2026-04-08	24.240	25.180	25.480	24.050	0.000	0.000%	8.73万	0.00亿	0.000%
2026-04-07	23.190	23.850	24.100	23.170	0.000	0.000%	5.13万	0.00亿	0.000%
2026-04-03	23.760	23.010	23.820	22.980	0.000	0.000%	2.67万	0.00亿	0.000%
2026-04-02	23.800	23.740	24.270	23.550	0.000	0.000%	2.86万	0.00亿	0.000%
2026-04-01	23.580	23.920	24.350	23.580	0.000	0.000%	4.74万	0.00亿	0.000%