| 股票名称 | 代码 300042 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 朗科科技 | 2024-04-26 五 | 24.90 | 24.91 | 26.05 | 26.69 | 24.90 | 4.58% | 3.77% | 74615 | 19300万 | 51.49 | 52.2 | -94.44 | 2 | 朗科科技 | 2024-04-25 四 | 24.30 | 24.42 | 24.91 | 25.97 | 24.06 | 2.01% | 3.24% | 64115 | 16087万 | 49.24 | 49.92 | -114.07 | 3 | 朗科科技 | 2024-04-24 三 | 23.60 | 23.22 | 24.42 | 24.49 | 23.15 | 5.17% | 2.29% | 45282 | 10844万 | 48.27 | 48.94 | -111.82 | 4 | 朗科科技 | 2024-04-23 二 | 23.20 | 23.00 | 23.22 | 23.60 | 22.87 | 0.96% | 1.78% | 35126 | 8168万 | 45.9 | 46.53 | -106.33 | 5 | 朗科科技 | 2024-04-22 一 | 22.51 | 23.21 | 23.00 | 23.23 | 21.97 | -0.90% | 2.19% | 43277 | 9821万 | 45.46 | 46.09 | -105.32 | 6 | 朗科科技 | 2024-04-19 五 | 23.52 | 23.81 | 23.21 | 23.60 | 22.72 | -2.52% | 2.50% | 49417 | 11407万 | 45.88 | 46.51 | -106.28 | 7 | 朗科科技 | 2024-04-18 四 | 24.94 | 25.00 | 23.81 | 25.00 | 23.78 | -4.76% | 3.77% | 74551 | 18085万 | 47.07 | 47.72 | -109.03 | 8 | 朗科科技 | 2024-04-17 三 | 22.80 | 21.80 | 25.00 | 25.27 | 22.70 | 14.68% | 4.61% | 91214 | 22059万 | 49.42 | 50.1 | -114.48 | 9 | 朗科科技 | 2024-04-16 二 | 23.60 | 23.93 | 21.80 | 24.30 | 21.70 | -8.90% | 3.23% | 63907 | 14419万 | 43.09 | 43.69 | -99.82 | 10 | 朗科科技 | 2024-04-15 一 | 25.03 | 25.47 | 23.93 | 25.57 | 23.20 | -6.05% | 3.26% | 64403 | 15526万 | 47.3 | 47.96 | -109.58 | 11 | 朗科科技 | 2024-04-12 五 | 25.80 | 25.80 | 25.47 | 26.26 | 25.44 | -1.28% | 1.93% | 38205 | 9844万 | 50.35 | 51.04 | -116.63 | 12 | 朗科科技 | 2024-04-11 四 | 25.31 | 25.50 | 25.80 | 26.39 | 25.20 | 1.18% | 2.60% | 51315 | 13340万 | 51 | 51.7 | -118.14 | 13 | 朗科科技 | 2024-04-10 三 | 26.95 | 26.95 | 25.50 | 27.03 | 25.27 | -5.38% | 2.95% | 58372 | 15088万 | 50.41 | 51.1 | -116.77 | 14 | 朗科科技 | 2024-04-09 二 | 27.32 | 26.80 | 26.95 | 27.40 | 26.53 | 0.56% | 1.69% | 33375 | 8978万 | 53.27 | 54.01 | -123.41 | 15 | 朗科科技 | 2024-04-08 一 | 27.50 | 27.74 | 26.80 | 27.71 | 26.80 | -3.39% | 2.70% | 53348 | 14506万 | 52.98 | 53.71 | -122.72 | 16 | 朗科科技 | 2024-04-03 三 | 27.59 | 27.95 | 27.74 | 28.66 | 26.81 | -0.75% | 3.83% | 75623 | 20985万 | 54.83 | 55.59 | -127.02 | 17 | 朗科科技 | 2024-04-02 二 | 29.00 | 28.15 | 27.95 | 29.29 | 27.57 | -0.71% | 4.69% | 85169 | 24059万 | 50.76 | 56.01 | -407.29 | 18 | 朗科科技 | 2024-04-01 一 | 27.38 | 27.12 | 28.15 | 28.57 | 27.00 | 3.80% | 3.65% | 66245 | 18455万 | 51.12 | 56.41 | -410.2 | 19 | 朗科科技 | 2024-03-29 五 | 27.30 | 27.29 | 27.12 | 27.86 | 26.66 | -0.62% | 2.99% | 54352 | 14734万 | 49.25 | 54.35 | -395.19 | 20 | 朗科科技 | 2024-03-28 四 | 26.73 | 26.74 | 27.29 | 27.92 | 26.20 | 2.06% | 4.61% | 83729 | 22734万 | 49.56 | 54.69 | -397.67 | 21 | 朗科科技 | 2024-03-27 三 | 28.55 | 28.60 | 26.74 | 28.65 | 26.48 | -6.50% | 5.18% | 94143 | 25650万 | 48.56 | 53.59 | -389.66 | 22 | 朗科科技 | 2024-03-26 二 | 29.46 | 29.40 | 28.60 | 30.40 | 28.24 | -2.72% | 4.90% | 89066 | 25937万 | 51.94 | 57.31 | -416.76 | 23 | 朗科科技 | 2024-03-25 一 | 32.30 | 32.34 | 29.40 | 32.52 | 29.00 | -9.09% | 6.78% | 123156 | 37964万 | 53.39 | 58.92 | -428.42 | 24 | 朗科科技 | 2024-03-22 五 | 33.52 | 33.39 | 32.34 | 34.85 | 32.19 | -3.14% | 6.00% | 108908 | 36084万 | 58.73 | 64.81 | -471.26 | 25 | 朗科科技 | 2024-03-21 四 | 36.08 | 34.34 | 33.39 | 36.13 | 33.32 | -2.77% | 6.81% | 123657 | 42503万 | 60.64 | 66.91 | -486.56 | 26 | 朗科科技 | 2024-03-20 三 | 34.80 | 34.62 | 34.34 | 34.85 | 33.33 | -0.81% | 4.11% | 74720 | 25421万 | 62.36 | 68.82 | -500.4 | 27 | 朗科科技 | 2024-03-19 二 | 34.51 | 34.63 | 34.62 | 35.00 | 33.96 | -0.03% | 3.36% | 61054 | 21140万 | 62.87 | 69.38 | -504.48 | 28 | 朗科科技 | 2024-03-18 一 | 33.89 | 33.38 | 34.63 | 34.65 | 33.56 | 3.74% | 4.28% | 77800 | 26638万 | 62.89 | 69.4 | -504.63 | 29 | 朗科科技 | 2024-03-15 五 | 33.43 | 33.76 | 33.38 | 33.57 | 32.82 | -1.13% | 2.26% | 40991 | 13609万 | 60.62 | 66.89 | -486.41 | 30 | 朗科科技 | 2024-03-14 四 | 32.50 | 33.84 | 33.76 | 34.00 | 32.49 | -0.24% | 4.14% | 75274 | 25037万 | 61.31 | 67.66 | -491.95 | 31 | 朗科科技 | 2024-03-08 五 | 32.51 | 31.90 | 32.98 | 33.58 | 31.65 | 3.39% | 4.04% | 73410 | 24049万 | 59.89 | 66.09 | -480.59 | 32 | 朗科科技 | 2024-03-07 四 | 33.24 | 33.87 | 31.90 | 33.95 | 31.76 | -5.82% | 4.55% | 82628 | 27081万 | 57.93 | 63.93 | -464.85 | 33 | 朗科科技 | 2024-03-06 三 | 33.00 | 33.40 | 33.87 | 34.20 | 32.23 | 1.41% | 4.92% | 89436 | 29641万 | 61.51 | 67.88 | -493.55 | 34 | 朗科科技 | 2024-03-05 二 | 35.00 | 35.77 | 33.40 | 35.50 | 33.00 | -6.63% | 6.59% | 119750 | 41245万 | 60.66 | 66.93 | -486.71 | 35 | 朗科科技 | 2024-03-04 一 | 35.80 | 34.91 | 35.77 | 36.97 | 35.00 | 2.46% | 7.06% | 128160 | 46147万 | 64.96 | 71.68 | -521.24 | 36 | 朗科科技 | 2024-03-01 五 | 32.39 | 32.40 | 34.91 | 35.18 | 31.78 | 7.75% | 7.04% | 127836 | 43127万 | 63.4 | 69.96 | -508.71 | 37 | 朗科科技 | 2024-02-29 四 | 30.80 | 31.00 | 32.40 | 32.95 | 30.70 | 4.52% | 5.87% | 106607 | 34171万 | 58.84 | 64.93 | -472.13 | 38 | 朗科科技 | 2024-02-28 三 | 33.26 | 33.15 | 31.00 | 33.28 | 30.88 | -6.49% | 7.41% | 134489 | 43259万 | 56.3 | 62.12 | -451.73 | 39 | 朗科科技 | 2024-02-27 二 | 29.99 | 30.45 | 33.15 | 33.40 | 29.80 | 8.87% | 7.81% | 141869 | 45413万 | 60.2 | 66.43 | -483.06 | 40 | 朗科科技 | 2024-02-26 一 | 29.70 | 30.07 | 30.45 | 31.18 | 29.47 | 1.26% | 5.39% | 97864 | 29754万 | 55.3 | 61.02 | -443.72 | 41 | 朗科科技 | 2024-02-23 五 | 29.99 | 29.86 | 30.07 | 30.38 | 29.00 | 0.70% | 5.98% | 108649 | 32381万 | 54.61 | 60.26 | -438.18 | 42 | 朗科科技 | 2024-02-22 四 | 29.37 | 28.66 | 29.86 | 30.59 | 28.66 | 4.19% | 5.72% | 103860 | 30868万 | 54.23 | 59.84 | -435.12 | 43 | 朗科科技 | 2024-02-21 三 | 28.48 | 29.85 | 28.66 | 29.74 | 28.00 | -3.99% | 5.29% | 96118 | 27874万 | 52.05 | 57.43 | -417.63 | 44 | 朗科科技 | 2024-02-20 二 | 27.99 | 28.15 | 29.85 | 31.00 | 27.05 | 6.04% | 6.48% | 117711 | 33649万 | 54.21 | 59.82 | -434.98 | 45 | 朗科科技 | 2024-02-19 一 | 25.96 | 25.11 | 28.15 | 28.50 | 25.50 | 12.11% | 6.27% | 113906 | 30677万 | 51.12 | 56.41 | -410.2 | 46 | 朗科科技 | 2024-02-08 四 | 24.38 | 23.68 | 25.11 | 25.55 | 22.29 | 6.04% | 7.30% | 132589 | 31754万 | 45.6 | 50.32 | -365.9 | 47 | 朗科科技 | 2024-02-07 三 | 26.00 | 25.83 | 23.68 | 26.00 | 22.06 | -8.32% | 5.95% | 107998 | 26171万 | 43 | 47.45 | -345.07 | 48 | 朗科科技 | 2024-02-06 二 | 22.13 | 23.49 | 25.83 | 26.48 | 22.05 | 9.96% | 4.69% | 85150 | 20782万 | 46.91 | 51.76 | -376.4 | 49 | 朗科科技 | 2024-02-05 一 | 25.66 | 26.01 | 23.49 | 25.98 | 22.22 | -9.69% | 4.25% | 77142 | 18418万 | 42.66 | 47.07 | -342.3 | 50 | 朗科科技 | 2024-02-02 五 | 26.17 | 26.23 | 26.01 | 27.71 | 24.68 | -0.84% | 4.42% | 80271 | 21282万 | 47.24 | 52.12 | -379.02 | 51 | 朗科科技 | 2024-02-01 四 | 25.87 | 26.38 | 26.23 | 27.50 | 25.57 | -0.57% | 3.30% | 59847 | 15912万 | 47.64 | 52.56 | -382.22 | 52 | 朗科科技 | 2024-01-31 三 | 27.00 | 27.92 | 26.38 | 28.00 | 25.99 | -5.52% | 3.96% | 71860 | 19323万 | 47.91 | 52.87 | -384.41 | 53 | 朗科科技 | 2024-01-30 二 | 28.54 | 28.93 | 27.92 | 29.30 | 27.90 | -3.49% | 1.74% | 31519 | 8974万 | 50.7 | 55.95 | -406.85 | 54 | 朗科科技 | 2024-01-29 一 | 30.82 | 30.82 | 28.93 | 30.94 | 28.82 | -6.13% | 2.36% | 42897 | 12652万 | 52.54 | 57.98 | -421.57 | 55 | 朗科科技 | 2024-01-26 五 | 31.04 | 31.06 | 30.82 | 31.95 | 30.13 | -0.77% | 2.49% | 45135 | 13992万 | 55.97 | 61.76 | -449.11 | 56 | 朗科科技 | 2024-01-25 四 | 30.00 | 30.10 | 31.06 | 31.44 | 29.03 | 3.19% | 3.03% | 55014 | 16861万 | 56.41 | 62.24 | -452.61 | 57 | 朗科科技 | 2024-01-24 三 | 30.78 | 30.80 | 30.10 | 30.89 | 28.79 | -2.27% | 2.74% | 49834 | 14798万 | 54.66 | 60.32 | -438.62 | 58 | 朗科科技 | 2024-01-23 二 | 30.23 | 30.00 | 30.80 | 31.15 | 29.19 | 2.67% | 3.20% | 58060 | 17469万 | 55.93 | 61.72 | -448.82 | 59 | 朗科科技 | 2024-01-22 一 | 31.20 | 31.20 | 30.00 | 31.80 | 29.80 | -3.85% | 2.63% | 47672 | 14648万 | 54.48 | 60.12 | -437.16 | 60 | 朗科科技 | 2024-01-19 五 | 33.30 | 32.83 | 31.20 | 33.33 | 31.12 | -4.96% | 2.75% | 49881 | 16045万 | 56.66 | 62.52 | -454.65 | 61 | 朗科科技 | 2024-01-18 四 | 31.64 | 32.54 | 32.83 | 32.91 | 31.50 | 0.89% | 2.44% | 44302 | 14257万 | 59.62 | 65.79 | -478.4 | 62 | 朗科科技 | 2024-01-17 三 | 33.30 | 33.29 | 32.54 | 33.69 | 32.33 | -2.25% | 2.32% | 42203 | 13878万 | 59.09 | 65.21 | -474.17 | 63 | 朗科科技 | 2024-01-16 二 | 33.43 | 33.22 | 33.29 | 33.50 | 32.23 | 0.21% | 2.54% | 46166 | 15194万 | 60.46 | 66.71 | -485.1 | 64 | 朗科科技 | 2024-01-15 一 | 31.77 | 31.90 | 33.22 | 34.39 | 31.26 | 4.14% | 4.54% | 82402 | 27470万 | 60.33 | 66.57 | -484.08 | 65 | 朗科科技 | 2024-01-12 五 | 32.89 | 32.94 | 31.90 | 32.90 | 31.90 | -3.16% | 1.99% | 36134 | 11632万 | 57.93 | 63.93 | -464.85 | 66 | 朗科科技 | 2024-01-11 四 | 32.03 | 32.42 | 32.94 | 33.09 | 32.01 | 1.60% | 3.86% | 70186 | 22930万 | 59.82 | 66.01 | -480 | 67 | 朗科科技 | 2024-01-10 三 | 31.00 | 31.24 | 32.42 | 33.50 | 30.32 | 3.78% | 4.95% | 89834 | 28959万 | 58.88 | 64.97 | -472.43 | 68 | 朗科科技 | 2024-01-09 二 | 32.18 | 31.79 | 31.24 | 32.18 | 30.67 | -1.73% | 2.63% | 47847 | 14946万 | 56.73 | 62.6 | -455.23 | 69 | 朗科科技 | 2024-01-08 一 | 31.98 | 31.89 | 31.79 | 32.66 | 31.57 | -0.31% | 2.49% | 45172 | 14441万 | 57.73 | 63.71 | -463.24 | 70 | 朗科科技 | 2024-01-05 五 | 33.00 | 33.07 | 31.89 | 33.30 | 31.50 | -3.57% | 3.21% | 58228 | 18717万 | 57.91 | 63.91 | -464.7 | 71 | 朗科科技 | 2024-01-04 四 | 33.00 | 32.44 | 33.07 | 33.83 | 32.58 | 1.94% | 3.49% | 63361 | 21119万 | 60.06 | 66.27 | -481.9 | 72 | 朗科科技 | 2024-01-03 三 | 33.57 | 33.64 | 32.44 | 33.90 | 31.50 | -3.57% | 4.91% | 89145 | 28816万 | 58.91 | 65.01 | -472.72 | 73 | 朗科科技 | 2024-01-02 二 | 34.75 | 35.00 | 33.64 | 34.77 | 33.64 | -3.89% | 2.62% | 47661 | 16243万 | 61.09 | 67.41 | -490.2 | 74 | 朗科科技 | 2023-12-29 五 | 34.30 | 34.14 | 35.00 | 35.36 | 34.00 | 2.52% | 3.29% | 59685 | 20804万 | 63.56 | 70.14 | -510.02 | 75 | 朗科科技 | 2023-12-28 四 | 34.90 | 35.01 | 34.14 | 35.00 | 33.50 | -2.49% | 3.01% | 54592 | 18699万 | 62 | 68.42 | -497.49 | 76 | 朗科科技 | 2023-12-27 三 | 34.19 | 33.95 | 35.01 | 35.22 | 33.96 | 3.12% | 3.44% | 62463 | 21648万 | 63.58 | 70.16 | -510.17 | 77 | 朗科科技 | 2023-12-26 二 | 34.72 | 34.84 | 33.95 | 34.98 | 33.18 | -2.55% | 2.59% | 46991 | 15882万 | 61.66 | 68.04 | -494.72 | 78 | 朗科科技 | 2023-12-25 一 | 34.70 | 34.95 | 34.84 | 35.27 | 34.02 | -0.31% | 1.39% | 25302 | 8760万 | 63.27 | 69.82 | -507.69 | 79 | 朗科科技 | 2023-12-22 五 | 36.30 | 35.85 | 34.95 | 36.50 | 34.61 | -2.51% | 2.39% | 43483 | 15370万 | 63.47 | 70.04 | -509.29 | 80 | 朗科科技 | 2023-12-21 四 | 35.34 | 35.75 | 35.85 | 36.50 | 35.10 | 0.28% | 2.01% | 36508 | 13012万 | 65.11 | 71.84 | -522.41 | 81 | 朗科科技 | 2023-12-20 三 | 36.70 | 36.32 | 35.75 | 36.77 | 35.67 | -1.57% | 1.57% | 28430 | 10237万 | 64.92 | 71.64 | -520.95 | 82 | 朗科科技 | 2023-12-19 二 | 36.25 | 35.96 | 36.32 | 36.77 | 35.80 | 1.00% | 1.63% | 29541 | 10713万 | 65.96 | 72.79 | -529.26 | 83 | 朗科科技 | 2023-12-18 一 | 36.92 | 36.65 | 35.96 | 36.92 | 35.71 | -1.88% | 2.07% | 37681 | 13606万 | 65.31 | 72.06 | -524.01 | 84 | 朗科科技 | 2023-12-15 五 | 37.80 | 38.10 | 36.65 | 37.99 | 36.52 | -3.81% | 3.31% | 60026 | 22140万 | 66.56 | 73.45 | -534.07 | 85 | 朗科科技 | 2023-12-14 四 | 38.34 | 38.06 | 38.10 | 39.43 | 37.77 | 0.11% | 2.62% | 47559 | 18302万 | 69.19 | 76.35 | -555.19 | 86 | 朗科科技 | 2023-12-13 三 | 38.88 | 39.18 | 38.06 | 39.44 | 38.06 | -2.86% | 2.44% | 44306 | 17072万 | 69.12 | 76.27 | -554.61 | 87 | 朗科科技 | 2023-12-12 二 | 39.28 | 39.47 | 39.18 | 39.99 | 38.87 | -0.73% | 2.78% | 50490 | 19894万 | 71.15 | 78.52 | -570.93 | 88 | 朗科科技 | 2023-12-11 一 | 38.12 | 38.00 | 39.47 | 40.59 | 38.02 | 3.87% | 4.41% | 80095 | 31484万 | 71.68 | 79.1 | -575.16 | 89 | 朗科科技 | 2023-12-08 五 | 37.80 | 37.09 | 38.00 | 38.92 | 36.95 | 2.45% | 4.34% | 78770 | 29921万 | 69.01 | 76.15 | -553.74 | 90 | 朗科科技 | 2023-12-07 四 | 37.43 | 37.29 | 37.09 | 37.70 | 36.94 | -0.54% | 2.22% | 40245 | 15003万 | 67.36 | 74.33 | -540.48 | 91 | 朗科科技 | 2023-12-06 三 | 36.62 | 36.87 | 37.29 | 37.60 | 36.62 | 1.14% | 2.81% | 50954 | 18932万 | 67.72 | 74.73 | -543.39 | 92 | 朗科科技 | 2023-12-05 二 | 38.50 | 38.65 | 36.87 | 38.50 | 36.78 | -4.61% | 4.94% | 89800 | 33550万 | 66.96 | 73.89 | -537.27 | 93 | 朗科科技 | 2023-12-04 一 | 40.50 | 40.34 | 38.65 | 40.50 | 38.58 | -4.19% | 5.08% | 92223 | 35880万 | 70.19 | 77.45 | -563.21 | 94 | 朗科科技 | 2023-12-01 五 | 38.22 | 39.00 | 40.34 | 40.40 | 38.22 | 3.44% | 5.46% | 99091 | 38823万 | 73.26 | 80.84 | -587.84 | 95 | 朗科科技 | 2023-11-30 四 | 40.84 | 41.00 | 39.00 | 41.44 | 38.56 | -4.88% | 6.17% | 112117 | 44466万 | 70.83 | 78.16 | -568.31 | 96 | 朗科科技 | 2023-11-29 三 | 39.70 | 39.50 | 41.00 | 42.20 | 39.18 | 3.80% | 7.96% | 144614 | 59078万 | 74.46 | 82.16 | -597.45 | 97 | 朗科科技 | 2023-11-28 二 | 38.33 | 38.96 | 39.50 | 39.79 | 38.15 | 1.39% | 5.24% | 95217 | 37191万 | 71.73 | 79.16 | -575.6 | 98 | 朗科科技 | 2023-11-24 五 | 39.00 | 39.11 | 38.00 | 39.80 | 37.40 | -2.84% | 6.32% | 114773 | 43829万 | 69.01 | 76.15 | -553.74 | 99 | 朗科科技 | 2023-11-23 四 | 38.96 | 39.75 | 39.11 | 39.88 | 38.00 | -1.61% | 10.29% | 186947 | 72445万 | 71.03 | 78.38 | -569.91 | 100 | 朗科科技 | 2023-11-22 三 | 36.85 | 35.57 | 39.75 | 42.50 | 36.28 | 11.75% | 19.45% | 353276 | 139886万 | 72.19 | 79.66 | -579.24 | 101 | 朗科科技 | 2023-11-21 二 | 37.00 | 36.35 | 35.57 | 37.00 | 35.32 | -2.15% | 5.89% | 106995 | 38409万 | 64.6 | 71.28 | -518.33 | 102 | 朗科科技 | 2023-11-20 一 | 37.17 | 37.95 | 36.35 | 37.18 | 35.28 | -4.22% | 9.30% | 168976 | 61505万 | 66.01 | 72.85 | -529.69 | 103 | 朗科科技 | 2023-11-17 五 | 38.18 | 38.58 | 37.95 | 39.40 | 37.27 | -1.63% | 9.77% | 177490 | 67358万 | 68.92 | 76.05 | -553.01 | 104 | 朗科科技 | 2023-11-16 四 | 37.70 | 37.99 | 38.58 | 40.99 | 37.70 | 1.55% | 12.96% | 235374 | 93089万 | 70.06 | 77.31 | -562.19 | 105 | 朗科科技 | 2023-11-15 三 | 38.51 | 38.15 | 37.99 | 39.38 | 37.50 | -0.42% | 9.67% | 175561 | 67078万 | 68.99 | 76.13 | -553.59 | 106 | 朗科科技 | 2023-11-14 二 | 40.00 | 38.25 | 38.15 | 40.23 | 37.10 | -0.26% | 12.09% | 219486 | 84566万 | 69.28 | 76.45 | -555.92 | 107 | 朗科科技 | 2023-11-13 一 | 38.21 | 38.98 | 38.25 | 39.49 | 37.20 | -1.87% | 10.61% | 192767 | 73731万 | 69.46 | 76.65 | -557.38 | 108 | 朗科科技 | 2023-11-10 五 | 36.71 | 37.33 | 38.98 | 40.42 | 36.71 | 4.42% | 16.31% | 296197 | 114704万 | 70.79 | 78.12 | -568.02 | 109 | 朗科科技 | 2023-11-09 四 | 37.45 | 37.51 | 37.33 | 38.40 | 36.09 | -0.48% | 15.69% | 284966 | 106046万 | 67.79 | 74.81 | -543.97 | 110 | 朗科科技 | 2023-11-08 三 | 35.00 | 33.76 | 37.51 | 38.60 | 34.07 | 11.11% | 19.49% | 353933 | 128530万 | 68.12 | 75.17 | -546.6 | 111 | 朗科科技 | 2023-11-07 二 | 33.88 | 33.46 | 33.76 | 34.57 | 33.04 | 0.90% | 14.38% | 261064 | 88109万 | 61.31 | 67.66 | -491.95 | 112 | 朗科科技 | 2023-11-06 一 | 31.32 | 31.32 | 33.46 | 34.68 | 30.49 | 6.83% | 20.75% | 376892 | 120420万 | 60.77 | 67.05 | -487.58 | 113 | 朗科科技 | 2023-11-03 五 | 26.10 | 26.10 | 31.32 | 31.32 | 26.03 | 20.00% | 15.21% | 276275 | 81854万 | 56.88 | 62.77 | -456.4 | 114 | 朗科科技 | 2023-11-02 四 | 26.42 | 26.42 | 26.10 | 26.79 | 26.00 | -1.21% | 2.48% | 45122 | 11835万 | 47.4 | 52.3 | -380.33 | 115 | 朗科科技 | 2023-11-01 三 | 26.81 | 26.83 | 26.42 | 27.57 | 26.26 | -1.53% | 3.39% | 61609 | 16452万 | 47.98 | 52.95 | -384.99 | 116 | 朗科科技 | 2023-10-31 二 | 28.60 | 27.70 | 26.83 | 28.89 | 26.65 | -3.14% | 5.75% | 104363 | 28721万 | 48.73 | 53.77 | -390.97 | 117 | 朗科科技 | 2023-10-30 一 | 24.66 | 25.03 | 27.70 | 27.96 | 24.66 | 10.67% | 7.15% | 129868 | 34438万 | 50.31 | 55.51 | -403.65 | 118 | 朗科科技 | 2023-10-27 五 | 25.00 | 25.01 | 25.03 | 25.83 | 24.76 | 0.08% | 3.56% | 64724 | 16297万 | 45.46 | 50.16 | -364.74 | 119 | 朗科科技 | 2023-10-26 四 | 24.69 | 25.05 | 25.01 | 25.60 | 24.50 | -0.16% | 3.86% | 70117 | 17527万 | 45.42 | 50.12 | -364.45 | 120 | 朗科科技 | 2023-10-25 三 | 24.37 | 24.13 | 25.05 | 25.57 | 23.99 | 3.81% | 5.37% | 97434 | 24141万 | 45.49 | 50.2 | 256.9 | 121 | 朗科科技 | 2023-10-24 二 | 23.49 | 23.34 | 24.13 | 24.58 | 23.24 | 3.38% | 3.53% | 64149 | 15358万 | 43.82 | 48.36 | 247.46 | 122 | 朗科科技 | 2023-10-23 一 | 24.85 | 24.92 | 23.34 | 24.90 | 23.05 | -6.34% | 4.08% | 74106 | 17599万 | 42.39 | 46.77 | 239.36 | 123 | 朗科科技 | 2023-10-20 五 | 25.90 | 25.96 | 24.92 | 26.30 | 24.50 | -4.01% | 4.39% | 79804 | 20003万 | 45.26 | 49.94 | 255.56 | 124 | 朗科科技 | 2023-10-19 四 | 26.00 | 26.46 | 25.96 | 27.19 | 25.89 | -1.89% | 3.29% | 59754 | 15871万 | 47.15 | 52.02 | 266.23 | 125 | 朗科科技 | 2023-10-18 三 | 27.68 | 27.69 | 26.46 | 27.85 | 25.40 | -4.44% | 5.13% | 93198 | 24565万 | 48.05 | 53.03 | 271.36 | 126 | 朗科科技 | 2023-10-17 二 | 28.10 | 28.10 | 27.69 | 28.30 | 27.20 | -1.46% | 3.33% | 60501 | 16691万 | 50.29 | 55.49 | 283.97 | 127 | 朗科科技 | 2023-10-16 一 | 28.84 | 29.23 | 28.10 | 29.01 | 27.78 | -3.87% | 3.99% | 72509 | 20459万 | 51.03 | 56.31 | 288.17 | 128 | 朗科科技 | 2023-10-13 五 | 29.08 | 29.27 | 29.23 | 30.13 | 29.03 | -0.14% | 4.41% | 80031 | 23678万 | 53.08 | 58.58 | 299.76 | 129 | 朗科科技 | 2023-10-12 四 | 29.51 | 29.58 | 29.27 | 29.96 | 29.10 | -1.05% | 3.60% | 65440 | 19297万 | 53.16 | 58.66 | 300.17 | 130 | 朗科科技 | 2023-10-11 三 | 29.81 | 29.80 | 29.58 | 30.20 | 29.08 | -0.74% | 5.22% | 94785 | 28028万 | 53.72 | 59.28 | 303.35 | 131 | 朗科科技 | 2023-10-10 二 | 28.53 | 28.10 | 29.80 | 31.20 | 28.53 | 6.05% | 9.36% | 169943 | 50885万 | 54.12 | 59.72 | 305.61 | 132 | 朗科科技 | 2023-10-09 一 | 27.06 | 27.01 | 28.10 | 28.19 | 26.57 | 4.04% | 5.35% | 97157 | 26813万 | 51.03 | 56.31 | 288.17 | 133 | 朗科科技 | 2023-09-28 四 | 26.99 | 26.94 | 27.01 | 27.90 | 26.50 | 0.26% | 4.85% | 88031 | 23947万 | 49.05 | 54.13 | 277 | 134 | 朗科科技 | 2023-09-27 三 | 27.60 | 27.87 | 26.94 | 27.90 | 26.80 | -3.34% | 4.28% | 77748 | 21239万 | 48.92 | 53.99 | 276.28 | 135 | 朗科科技 | 2023-09-26 二 | 28.28 | 28.44 | 27.87 | 28.85 | 27.75 | -2.00% | 3.62% | 65724 | 18524万 | 50.61 | 55.85 | 285.82 | 136 | 朗科科技 | 2023-09-25 一 | 29.03 | 29.05 | 28.44 | 29.62 | 28.24 | -2.10% | 3.94% | 71481 | 20555万 | 51.65 | 56.99 | 291.66 | 137 | 朗科科技 | 2023-09-22 五 | 26.70 | 26.85 | 29.05 | 29.21 | 26.61 | 8.19% | 7.94% | 144226 | 40679万 | 52.76 | 58.22 | 297.92 | 138 | 朗科科技 | 2023-09-21 四 | 26.80 | 27.03 | 26.85 | 27.22 | 26.62 | -0.67% | 2.34% | 42453 | 11429万 | 48.76 | 53.81 | 275.36 | 139 | 朗科科技 | 2023-09-20 三 | 26.81 | 27.02 | 27.03 | 27.70 | 26.81 | 0.04% | 2.88% | 52357 | 14239万 | 49.09 | 54.17 | 277.2 | 140 | 朗科科技 | 2023-09-19 二 | 27.50 | 27.66 | 27.02 | 28.08 | 26.95 | -2.31% | 3.53% | 64141 | 17545万 | 49.07 | 54.15 | 277.1 | 141 | 朗科科技 | 2023-09-18 一 | 27.42 | 27.51 | 27.66 | 28.09 | 26.70 | 0.55% | 3.94% | 71609 | 19739万 | 50.23 | 55.43 | 283.66 | 142 | 朗科科技 | 2023-09-15 五 | 27.50 | 27.83 | 27.51 | 28.46 | 26.96 | -1.15% | 5.00% | 90884 | 25026万 | 49.96 | 55.13 | 282.12 | 143 | 朗科科技 | 2023-09-14 四 | 28.01 | 27.98 | 27.83 | 29.24 | 27.38 | -0.54% | 5.95% | 108046 | 30574万 | 50.54 | 55.77 | 285.41 | 144 | 朗科科技 | 2023-09-13 三 | 28.20 | 28.28 | 27.98 | 29.95 | 27.48 | -1.06% | 6.99% | 127029 | 36369万 | 50.81 | 56.07 | 286.94 | 145 | 朗科科技 | 2023-09-12 二 | 28.00 | 28.30 | 28.28 | 28.69 | 28.00 | -0.07% | 2.64% | 48022 | 13622万 | 51.36 | 56.67 | 290.02 | 146 | 朗科科技 | 2023-09-11 一 | 27.47 | 27.60 | 28.30 | 28.56 | 27.35 | 2.54% | 4.00% | 72611 | 20337万 | 51.39 | 56.71 | 290.23 | 147 | 朗科科技 | 2023-09-08 五 | 27.50 | 28.05 | 27.60 | 28.51 | 27.30 | -1.60% | 3.86% | 70150 | 19460万 | 50.12 | 55.31 | 283.05 | 148 | 朗科科技 | 2023-09-07 四 | 28.86 | 28.86 | 28.05 | 29.20 | 27.80 | -2.81% | 5.91% | 107411 | 30518万 | 50.94 | 56.21 | 287.66 | 149 | 朗科科技 | 2023-09-06 三 | 28.05 | 28.52 | 28.86 | 29.05 | 27.80 | 1.19% | 4.77% | 86697 | 24867万 | 52.41 | 57.84 | 295.97 | 150 | 朗科科技 | 2023-09-05 二 | 28.04 | 28.00 | 28.52 | 29.66 | 27.88 | 1.86% | 7.26% | 131897 | 37897万 | 51.79 | 57.15 | 292.48 | 151 | 朗科科技 | 2023-09-04 一 | 28.01 | 27.87 | 28.00 | 28.07 | 27.36 | 0.47% | 3.77% | 68503 | 18995万 | 50.85 | 56.11 | 287.15 | 152 | 朗科科技 | 2023-09-01 五 | 28.80 | 28.12 | 27.87 | 29.80 | 27.59 | -0.89% | 6.88% | 125012 | 35865万 | 50.61 | 55.85 | 285.82 | 153 | 朗科科技 | 2023-08-31 四 | 27.90 | 28.23 | 28.12 | 28.35 | 27.50 | -0.39% | 3.80% | 68982 | 19292万 | 51.07 | 56.35 | 288.38 | 154 | 朗科科技 | 2023-08-30 三 | 27.68 | 27.59 | 28.23 | 29.27 | 27.44 | 2.32% | 6.28% | 114009 | 32315万 | 51.27 | 56.57 | 289.51 | 155 | 朗科科技 | 2023-08-29 二 | 27.20 | 26.98 | 27.59 | 27.85 | 26.92 | 2.26% | 4.24% | 76976 | 21135万 | 50.11 | 55.29 | 282.94 | 156 | 朗科科技 | 2023-08-28 一 | 28.50 | 27.01 | 26.98 | 29.16 | 26.75 | -0.11% | 4.33% | 78714 | 21794万 | 49 | 54.07 | 276.69 | 157 | 朗科科技 | 2023-08-25 五 | 27.66 | 28.14 | 27.01 | 28.04 | 26.67 | -4.02% | 4.29% | 77824 | 21107万 | 49.05 | 54.13 | 277 | 158 | 朗科科技 | 2023-08-23 三 | 28.95 | 29.41 | 28.20 | 29.34 | 28.00 | -4.11% | 2.79% | 50713 | 14426万 | 51.21 | 56.51 | 289.2 | 159 | 朗科科技 | 2023-08-22 二 | 29.02 | 29.01 | 29.41 | 29.79 | 28.41 | 1.38% | 3.20% | 58129 | 17005万 | 53.41 | 58.94 | 301.61 |
|
行情刷新 | 流通股东
|