朗迪集团（603726）历史行情

以下为朗迪集团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	23.030	23.210	23.410	22.160	-0.010	-0.043%	3.24万	0.00亿	0.000%
2026-10-08	23.460	23.220	24.200	23.030	-0.140	-0.599%	2.97万	0.00亿	0.000%
2026-10-07	23.620	23.360	23.940	23.060	-0.250	-1.059%	244.25万	0.57亿	1.317%
2026-10-06	23.620	23.360	23.940	23.060	-0.250	-1.059%	244.25万	0.57亿	1.317%
2026-10-05	23.620	23.360	23.940	23.060	-0.250	-1.059%	244.25万	0.57亿	1.317%
2026-10-02	23.620	23.360	23.940	23.060	-0.250	-1.059%	244.25万	0.57亿	1.317%
2026-10-01	23.620	23.360	23.940	23.060	-0.250	-1.059%	244.25万	0.57亿	1.317%
2026-09-30	23.620	23.360	23.940	23.060	-0.250	-1.059%	2.44万	0.00亿	0.000%
2026-09-29	23.550	23.610	23.870	23.350	0.060	0.255%	2.16万	0.00亿	0.000%
2026-09-28	24.300	23.550	24.380	23.310	-0.830	-3.404%	3.23万	0.00亿	0.000%
2026-09-27	24.630	24.380	25.070	24.320	-0.360	-1.455%	298.09万	0.74亿	1.607%
2026-09-24	24.630	24.380	25.070	24.320	-0.360	-1.455%	2.98万	0.00亿	0.000%
2026-09-23	24.110	24.740	24.920	24.100	0.610	2.528%	3.66万	0.00亿	0.000%
2026-09-22	24.570	24.130	24.650	24.080	-0.170	-0.700%	2.52万	0.00亿	0.000%
2026-09-21	24.200	24.300	24.790	24.120	0.100	0.413%	3.09万	0.00亿	0.000%
2026-09-18	24.110	24.200	24.500	24.010	0.360	1.510%	2.92万	0.00亿	0.000%
2026-09-17	24.110	23.840	24.430	23.810	-0.410	-1.691%	3.10万	0.00亿	0.000%
2026-09-16	23.380	24.250	24.480	23.300	0.800	3.412%	2.74万	0.00亿	0.000%
2026-09-15	22.940	23.450	23.640	22.850	0.510	2.223%	2.85万	0.00亿	0.000%
2026-09-14	22.930	22.940	23.170	22.620	-0.100	-0.434%	1.87万	0.00亿	0.000%
2026-09-11	24.310	23.040	24.330	22.960	-1.290	-5.302%	4.50万	0.00亿	0.000%
2026-09-10	24.450	24.330	24.620	24.120	-0.330	-1.338%	1.98万	0.00亿	0.000%
2026-09-09	24.050	24.660	24.770	24.030	0.510	2.112%	3.84万	0.00亿	0.000%
2026-09-08	24.320	24.150	24.500	23.940	-0.170	-0.699%	2.12万	0.00亿	0.000%
2026-09-07	24.300	24.320	24.660	24.110	0.020	0.082%	2.66万	0.00亿	0.000%
2026-09-04	24.590	24.300	24.890	24.050	-0.180	-0.735%	3.36万	0.00亿	0.000%
2026-09-03	24.370	24.480	24.680	24.110	0.260	1.073%	2.83万	0.00亿	0.000%
2026-09-02	24.230	24.220	24.450	24.030	-0.250	-1.022%	2.62万	0.00亿	0.000%
2026-09-01	24.350	24.470	24.680	24.200	-0.010	-0.041%	3.21万	0.00亿	0.000%
2026-08-31	23.750	24.480	24.630	23.750	0.360	1.493%	4.11万	0.00亿	0.000%
2026-08-28	24.580	24.120	24.610	23.970	-0.460	-1.871%	3.71万	0.00亿	0.000%
2026-08-27	23.970	24.580	25.020	23.850	0.620	2.588%	3.58万	0.00亿	0.000%
2026-08-26	23.880	23.960	24.330	23.740	-0.040	-0.167%	3.35万	0.00亿	0.000%
2026-08-25	23.200	24.000	24.140	22.540	0.810	3.493%	5.19万	0.00亿	0.000%
2026-08-24	23.390	23.190	23.570	22.770	-0.060	-0.258%	3.01万	0.00亿	0.000%
2026-08-21	22.770	23.250	23.260	22.420	0.300	1.307%	2.60万	0.00亿	0.000%
2026-08-20	23.210	22.950	23.450	22.800	0.010	0.044%	3.25万	0.00亿	0.000%
2026-08-19	24.300	22.940	24.380	22.800	-1.800	-7.276%	5.50万	0.00亿	0.000%
2026-08-18	25.450	24.740	25.450	24.530	-0.390	-1.552%	4.07万	0.00亿	0.000%
2026-08-17	24.130	25.130	25.180	24.010	1.010	4.187%	5.13万	0.00亿	0.000%
2026-08-14	23.420	24.120	24.140	23.370	0.860	3.697%	4.68万	0.00亿	0.000%
2026-08-13	24.000	23.260	24.090	23.260	-0.640	-2.678%	3.51万	0.00亿	0.000%
2026-08-12	23.800	23.900	24.090	23.760	0.100	0.420%	2.76万	0.00亿	0.000%
2026-08-11	23.930	23.800	24.200	23.770	-0.270	-1.122%	3.16万	0.00亿	0.000%
2026-08-10	24.120	24.070	24.350	23.700	-0.040	-0.166%	3.73万	0.00亿	0.000%
2026-08-07	23.640	24.110	24.260	23.320	0.490	2.075%	5.52万	0.00亿	0.000%
2026-08-06	23.370	23.620	23.940	23.080	0.100	0.425%	5.03万	0.00亿	0.000%
2026-08-05	22.510	23.520	23.800	22.480	1.110	4.953%	6.74万	0.00亿	0.000%
2026-08-04	21.510	22.410	22.490	21.510	0.980	4.573%	5.83万	0.00亿	0.000%
2026-08-03	22.040	21.430	22.060	21.330	-0.480	-2.191%	5.48万	0.00亿	0.000%
2026-07-31	22.200	21.910	22.670	21.910	0.800	3.790%	9.75万	0.00亿	0.000%
2026-07-30	22.130	21.110	22.400	21.110	-1.370	-6.094%	9.18万	0.00亿	0.000%
2026-07-29	22.950	22.480	23.550	21.610	-1.370	-5.744%	13.19万	0.00亿	0.000%
2026-07-28	23.060	23.850	25.000	22.940	0.470	2.010%	14.09万	0.00亿	0.000%
2026-07-27	22.500	23.380	23.880	22.500	-1.620	-6.480%	14.76万	0.00亿	0.000%
2026-07-24	22.430	25.000	25.000	22.270	2.270	9.987%	13.93万	0.00亿	0.000%
2026-07-23	22.780	22.730	23.180	22.200	-0.050	-0.219%	4.83万	0.00亿	0.000%
2026-07-22	22.980	22.780	23.710	22.600	-0.290	-1.257%	7.53万	0.00亿	0.000%
2026-07-21	22.020	23.070	23.250	20.270	1.400	6.461%	10.40万	0.00亿	0.000%
2026-07-20	23.890	21.670	24.050	21.210	-1.730	-7.393%	11.01万	0.00亿	0.000%
2026-07-17	25.860	23.400	26.080	23.400	-2.600	-10.000%	8.88万	0.00亿	0.000%
2026-07-16	27.770	26.000	28.220	25.560	-2.360	-8.322%	9.20万	0.00亿	0.000%
2026-07-15	30.000	28.360	31.000	28.000	-0.910	-3.109%	8.47万	0.00亿	0.000%
2026-07-14	29.980	29.270	30.900	28.370	-0.280	-0.948%	8.97万	0.00亿	0.000%
2026-07-13	32.550	29.550	32.980	29.440	-3.160	-9.661%	10.94万	0.00亿	0.000%
2026-07-10	35.310	32.710	35.310	32.680	-0.790	-2.358%	17.03万	0.00亿	0.000%
2026-07-09	31.500	33.500	33.500	31.200	3.050	10.016%	4.88万	0.00亿	0.000%
2026-07-08	32.230	30.450	32.600	30.410	-1.470	-4.605%	7.23万	0.00亿	0.000%
2026-07-07	33.450	31.920	33.900	31.620	-1.980	-5.841%	8.07万	0.00亿	0.000%
2026-07-06	36.000	33.900	36.000	33.000	-1.550	-4.372%	14.53万	0.00亿	0.000%
2026-07-03	32.010	35.450	35.450	31.660	3.220	9.991%	12.67万	0.00亿	0.000%
2026-07-02	32.190	32.230	33.880	32.090	-1.570	-4.645%	11.60万	0.00亿	0.000%
2026-07-01	34.280	33.800	35.880	33.510	-0.450	-1.314%	17.14万	0.00亿	0.000%
2026-06-30	33.670	34.250	34.800	31.700	1.900	5.873%	21.15万	0.00亿	0.000%
2026-06-29	29.800	32.350	32.350	29.620	2.940	9.997%	13.18万	0.00亿	0.000%
2026-06-26	28.820	29.410	30.830	28.710	0.510	1.765%	8.70万	0.00亿	0.000%
2026-06-25	29.800	28.900	30.350	28.680	-0.720	-2.431%	6.88万	0.00亿	0.000%
2026-06-24	28.950	29.620	29.950	28.270	0.560	1.927%	6.66万	0.00亿	0.000%
2026-06-23	28.250	29.060	29.700	27.880	0.530	1.858%	6.99万	0.00亿	0.000%
2026-06-22	28.740	28.530	29.300	27.820	-0.240	-0.834%	6.68万	0.00亿	0.000%
2026-06-18	28.540	28.770	28.980	28.180	0.240	0.841%	6.25万	0.00亿	0.000%
2026-06-17	27.930	28.530	28.820	27.690	0.600	2.148%	7.12万	0.00亿	0.000%
2026-06-16	27.840	27.930	28.710	27.430	0.650	2.383%	9.71万	0.00亿	0.000%
2026-06-15	25.100	27.280	27.280	25.100	2.530	10.222%	8.49万	0.00亿	0.000%
2026-06-12	25.430	24.750	26.340	24.610	-0.490	-1.941%	5.23万	0.00亿	0.000%
2026-06-11	24.400	25.240	25.420	24.400	0.430	1.733%	5.33万	0.00亿	0.000%
2026-06-10	23.950	24.810	25.200	23.680	0.550	2.267%	6.27万	0.00亿	0.000%
2026-06-09	24.100	24.260	24.400	23.660	0.400	1.676%	3.33万	0.00亿	0.000%
2026-06-08	24.360	23.860	24.780	23.450	-1.310	-5.205%	4.19万	0.00亿	0.000%
2026-06-05	25.340	25.170	25.750	24.350	-0.140	-0.553%	4.79万	0.00亿	0.000%
2026-06-04	25.000	25.310	25.640	24.950	-0.030	-0.118%	3.50万	0.00亿	0.000%
2026-06-03	25.650	25.340	26.290	25.110	-0.300	-1.170%	6.59万	0.00亿	0.000%
2026-06-02	26.010	25.640	26.450	25.160	-0.630	-2.398%	4.65万	0.00亿	0.000%
2026-06-01	26.650	26.270	26.950	25.960	-0.380	-1.426%	5.37万	0.00亿	0.000%
2026-05-29	28.010	26.650	28.360	26.440	-1.280	-4.583%	7.12万	0.00亿	0.000%
2026-05-28	28.440	27.930	28.990	27.130	-0.580	-2.034%	9.96万	0.00亿	0.000%
2026-05-27	29.780	28.510	29.900	28.280	-1.390	-4.649%	9.01万	0.00亿	0.000%
2026-05-26	29.480	29.900	30.710	29.150	0.390	1.322%	13.32万	0.00亿	0.000%
2026-05-25	28.400	29.510	29.900	27.950	1.060	3.726%	11.32万	0.00亿	0.000%
2026-05-22	28.790	28.450	29.390	27.750	0.200	0.708%	11.54万	0.00亿	0.000%
2026-05-21	29.270	28.250	30.940	28.180	-1.020	-3.485%	14.31万	0.00亿	0.000%
2026-05-20	28.600	29.270	29.510	28.090	1.190	4.238%	13.43万	0.00亿	0.000%
2026-05-19	28.940	28.080	29.450	27.550	-1.520	-5.135%	15.93万	0.00亿	0.000%
2026-05-18	29.600	29.600	29.600	29.050	2.740	10.201%	5.30万	0.00亿	0.000%
2026-05-15	26.250	26.860	27.310	26.050	0.700	2.676%	7.92万	0.00亿	0.000%
2026-05-14	26.350	26.160	26.950	26.160	-0.280	-1.059%	6.90万	0.00亿	0.000%
2026-05-13	26.450	26.440	26.780	25.730	-0.470	-1.747%	7.93万	0.00亿	0.000%
2026-05-12	25.960	26.910	26.950	25.670	0.800	3.064%	8.66万	0.00亿	0.000%
2026-05-11	25.560	26.110	26.430	25.450	0.860	3.406%	8.56万	0.00亿	0.000%
2026-05-08	25.450	25.250	25.720	25.060	-0.260	-1.019%	6.83万	0.00亿	0.000%
2026-05-07	24.910	25.510	25.630	24.650	0.680	2.739%	10.29万	0.00亿	0.000%
2026-05-06	25.000	24.830	25.430	24.480	0.530	2.181%	13.93万	0.00亿	0.000%
2026-04-30	22.670	24.300	24.300	22.600	2.260	10.254%	7.79万	0.00亿	0.000%
2026-04-29	22.550	22.040	22.730	21.770	-0.550	-2.435%	5.70万	0.00亿	0.000%
2026-04-28	24.010	22.590	24.030	22.310	-1.480	-6.149%	9.07万	0.00亿	0.000%
2026-04-27	21.890	24.070	24.070	21.460	2.240	10.261%	7.53万	0.00亿	0.000%
2026-04-24	22.430	21.830	22.840	21.280	-0.870	-3.833%	5.04万	0.00亿	0.000%
2026-04-23	23.250	22.700	23.920	22.550	-0.600	-2.575%	3.13万	0.00亿	0.000%
2026-04-22	22.950	23.300	23.440	22.950	0.160	0.691%	1.82万	0.00亿	0.000%
2026-04-21	23.280	23.140	23.280	22.980	-0.160	-0.687%	1.55万	0.00亿	0.000%
2026-04-20	23.270	23.300	23.540	23.150	-0.010	-0.043%	1.90万	0.00亿	0.000%
2026-04-17	23.130	23.310	23.340	22.870	0.110	0.474%	2.09万	0.00亿	0.000%
2026-04-16	23.000	23.200	23.440	22.870	0.200	0.870%	1.74万	0.00亿	0.000%
2026-04-15	23.300	23.000	23.520	22.930	-0.300	-1.288%	1.88万	0.00亿	0.000%
2026-04-14	22.880	23.300	23.300	22.610	0.700	3.097%	2.31万	0.00亿	0.000%
2026-04-13	22.540	22.600	22.620	22.300	0.000	0.000%	1.60万	0.00亿	0.000%
2026-04-10	22.440	22.640	22.910	22.440	0.000	0.000%	2.02万	0.00亿	0.000%
2026-04-09	22.440	22.380	22.630	22.220	0.000	0.000%	1.42万	0.00亿	0.000%
2026-04-08	22.140	22.550	22.620	21.960	0.000	0.000%	2.53万	0.00亿	0.000%
2026-04-07	21.150	21.440	21.660	21.150	0.000	0.000%	1.61万	0.00亿	0.000%
2026-04-03	21.640	21.140	21.640	21.050	0.000	0.000%	1.74万	0.00亿	0.000%
2026-04-02	22.200	21.620	22.200	21.420	0.000	0.000%	2.13万	0.00亿	0.000%
2026-04-01	22.180	22.170	22.430	22.060	0.000	0.000%	2.32万	0.00亿	0.000%