| 股票名称 | 代码 300175 | 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 | 朗源股份 | 2024-04-26 五 | 4.58 | 4.56 | 4.63 | 4.67 | 4.49 | 1.54% | 2.23% | 105006 | 4801万 | 21.8 | 21.8 | -75.41 | 2 | 朗源股份 | 2024-04-25 四 | 4.57 | 4.63 | 4.56 | 4.76 | 4.48 | -1.51% | 3.15% | 148522 | 6869万 | 21.47 | 21.47 | -74.27 | 3 | 朗源股份 | 2024-04-24 三 | 4.40 | 4.38 | 4.63 | 4.65 | 4.36 | 5.71% | 2.99% | 140604 | 6370万 | 21.8 | 21.8 | -75.41 | 4 | 朗源股份 | 2024-04-23 二 | 4.53 | 4.63 | 4.38 | 4.63 | 4.35 | -5.40% | 3.48% | 163791 | 7267万 | 20.62 | 20.62 | -71.34 | 5 | 朗源股份 | 2024-04-22 一 | 4.12 | 4.07 | 4.63 | 4.75 | 4.06 | 13.76% | 6.27% | 295096 | 12954万 | 21.8 | 21.8 | -75.41 | 6 | 朗源股份 | 2024-04-19 五 | 4.00 | 3.96 | 4.07 | 4.27 | 3.93 | 2.78% | 3.81% | 179435 | 7449万 | 19.16 | 19.16 | -66.29 | 7 | 朗源股份 | 2024-04-18 四 | 3.95 | 3.88 | 3.96 | 4.06 | 3.76 | 2.06% | 3.73% | 175755 | 6867万 | 18.64 | 18.64 | -64.49 | 8 | 朗源股份 | 2024-04-17 三 | 3.65 | 3.55 | 3.88 | 3.96 | 3.60 | 9.30% | 4.86% | 228630 | 8802万 | 18.27 | 18.27 | -63.19 | 9 | 朗源股份 | 2024-04-16 二 | 4.17 | 4.30 | 3.55 | 4.23 | 3.44 | -17.44% | 7.26% | 342004 | 12541万 | 16.71 | 16.71 | -57.82 | 10 | 朗源股份 | 2024-04-15 一 | 4.88 | 5.03 | 4.30 | 4.88 | 4.10 | -14.51% | 5.48% | 257913 | 11389万 | 20.24 | 20.24 | -70.03 | 11 | 朗源股份 | 2024-04-12 五 | 5.14 | 5.16 | 5.03 | 5.20 | 5.02 | -2.52% | 1.49% | 70343 | 3583万 | 23.68 | 23.68 | -81.92 | 12 | 朗源股份 | 2024-04-11 四 | 5.06 | 5.26 | 5.16 | 5.27 | 5.06 | -1.90% | 1.58% | 74559 | 3854万 | 24.29 | 24.29 | -84.04 | 13 | 朗源股份 | 2024-04-10 三 | 5.10 | 5.14 | 5.26 | 5.26 | 4.93 | 2.33% | 2.51% | 118207 | 5928万 | 24.76 | 24.76 | -85.67 | 14 | 朗源股份 | 2024-04-09 二 | 5.10 | 5.10 | 5.14 | 5.17 | 5.03 | 0.78% | 2.12% | 99609 | 5091万 | 24.2 | 24.2 | -83.71 | 15 | 朗源股份 | 2024-04-08 一 | 5.43 | 5.46 | 5.10 | 5.45 | 5.10 | -6.59% | 3.39% | 159778 | 8335万 | 24.01 | 24.01 | -83.06 | 16 | 朗源股份 | 2024-04-03 三 | 5.40 | 5.45 | 5.46 | 5.52 | 5.36 | 0.18% | 2.49% | 117201 | 6388万 | 25.71 | 25.71 | -88.92 | 17 | 朗源股份 | 2024-04-02 二 | 5.42 | 5.44 | 5.45 | 5.53 | 5.33 | 0.18% | 2.76% | 129715 | 7020万 | 25.66 | 25.66 | -88.76 | 18 | 朗源股份 | 2024-04-01 一 | 5.30 | 5.30 | 5.44 | 5.51 | 5.29 | 2.64% | 2.82% | 132689 | 7185万 | 25.61 | 25.61 | -88.6 | 19 | 朗源股份 | 2024-03-29 五 | 5.42 | 5.43 | 5.30 | 5.43 | 5.26 | -2.39% | 2.88% | 135554 | 7228万 | 24.95 | 24.95 | -86.32 | 20 | 朗源股份 | 2024-03-28 四 | 5.36 | 5.45 | 5.43 | 5.59 | 5.22 | -0.37% | 3.48% | 163856 | 8907万 | 25.56 | 25.56 | -88.44 | 21 | 朗源股份 | 2024-03-27 三 | 5.49 | 5.54 | 5.45 | 5.73 | 5.41 | -1.62% | 4.02% | 189281 | 10534万 | 25.66 | 25.66 | -88.76 | 22 | 朗源股份 | 2024-03-26 二 | 5.50 | 5.60 | 5.54 | 5.55 | 5.36 | -1.07% | 6.59% | 310441 | 16927万 | 26.08 | 26.08 | -90.23 | 23 | 朗源股份 | 2024-03-25 一 | 5.09 | 5.08 | 5.60 | 5.85 | 4.86 | 10.24% | 11.72% | 551544 | 29407万 | 26.36 | 26.36 | -91.2 | 24 | 朗源股份 | 2024-03-22 五 | 5.40 | 5.42 | 5.08 | 5.42 | 5.02 | -6.27% | 8.54% | 402093 | 20776万 | 23.92 | 23.92 | -82.74 | 25 | 朗源股份 | 2024-03-21 四 | 5.70 | 5.75 | 5.42 | 5.73 | 5.26 | -5.74% | 7.90% | 371729 | 20451万 | 25.52 | 25.52 | -88.27 | 26 | 朗源股份 | 2024-03-20 三 | 5.88 | 5.95 | 5.75 | 5.97 | 5.75 | -3.36% | 5.61% | 264247 | 15355万 | 27.07 | 27.07 | -93.65 | 27 | 朗源股份 | 2024-03-19 二 | 5.92 | 5.99 | 5.95 | 6.09 | 5.89 | -0.67% | 4.56% | 214470 | 12805万 | 28.01 | 28.01 | -96.91 | 28 | 朗源股份 | 2024-03-18 一 | 6.30 | 6.37 | 5.99 | 6.30 | 5.73 | -5.97% | 9.48% | 446192 | 26852万 | 28.2 | 28.2 | -97.56 | 29 | 朗源股份 | 2024-03-15 五 | 6.70 | 6.66 | 6.37 | 6.88 | 6.32 | -4.35% | 6.16% | 290236 | 18891万 | 29.99 | 29.99 | -103.75 | 30 | 朗源股份 | 2024-03-14 四 | 6.59 | 6.56 | 6.66 | 6.89 | 6.53 | 1.52% | 4.22% | 198556 | 13294万 | 31.36 | 31.36 | -108.47 | 31 | 朗源股份 | 2024-03-08 五 | 6.45 | 6.44 | 6.82 | 6.88 | 6.41 | 5.90% | 5.18% | 243764 | 16362万 | 32.11 | 32.11 | -111.07 | 32 | 朗源股份 | 2024-03-07 四 | 6.52 | 6.42 | 6.44 | 6.58 | 6.32 | 0.31% | 2.89% | 136065 | 8777万 | 30.32 | 30.32 | -104.89 | 33 | 朗源股份 | 2024-03-06 三 | 6.37 | 6.36 | 6.42 | 6.68 | 6.20 | 0.94% | 2.93% | 137994 | 8845万 | 30.23 | 30.23 | -104.56 | 34 | 朗源股份 | 2024-03-05 二 | 6.65 | 6.69 | 6.36 | 6.69 | 6.31 | -4.93% | 4.47% | 210623 | 13528万 | 29.94 | 29.94 | -103.58 | 35 | 朗源股份 | 2024-03-04 一 | 6.54 | 6.70 | 6.69 | 6.82 | 6.41 | -0.15% | 3.80% | 178983 | 11874万 | 31.5 | 31.5 | -108.96 | 36 | 朗源股份 | 2024-03-01 五 | 6.58 | 6.55 | 6.70 | 6.87 | 6.56 | 2.29% | 4.39% | 206895 | 13906万 | 31.54 | 31.54 | -109.12 | 37 | 朗源股份 | 2024-02-29 四 | 6.25 | 6.31 | 6.55 | 6.61 | 6.20 | 3.80% | 4.33% | 203765 | 13171万 | 30.84 | 30.84 | -106.68 | 38 | 朗源股份 | 2024-02-28 三 | 6.80 | 6.90 | 6.31 | 6.94 | 6.28 | -8.55% | 6.96% | 327803 | 21803万 | 29.71 | 29.71 | -102.77 | 39 | 朗源股份 | 2024-02-27 二 | 6.22 | 6.23 | 6.90 | 6.91 | 6.08 | 10.75% | 8.47% | 398862 | 26285万 | 32.49 | 32.49 | -112.38 | 40 | 朗源股份 | 2024-02-26 一 | 6.42 | 6.33 | 6.23 | 6.49 | 6.18 | -1.58% | 3.84% | 180918 | 11433万 | 29.33 | 29.33 | -101.47 | 41 | 朗源股份 | 2024-02-23 五 | 6.22 | 6.23 | 6.33 | 6.37 | 6.08 | 1.61% | 3.67% | 172687 | 10751万 | 29.8 | 29.8 | -103.09 | 42 | 朗源股份 | 2024-02-22 四 | 6.15 | 6.18 | 6.23 | 6.30 | 6.10 | 0.81% | 2.90% | 136736 | 8462万 | 29.33 | 29.33 | -101.47 | 43 | 朗源股份 | 2024-02-21 三 | 6.40 | 6.44 | 6.18 | 6.48 | 6.16 | -4.04% | 4.09% | 192477 | 12052万 | 29.1 | 29.1 | -100.65 | 44 | 朗源股份 | 2024-02-20 二 | 6.14 | 6.15 | 6.44 | 6.49 | 6.06 | 4.72% | 4.62% | 217325 | 13828万 | 30.32 | 30.32 | -104.89 | 45 | 朗源股份 | 2024-02-19 一 | 5.91 | 5.89 | 6.15 | 6.22 | 5.91 | 4.41% | 3.90% | 183629 | 11264万 | 28.95 | 28.95 | -100.16 | 46 | 朗源股份 | 2024-02-08 四 | 5.37 | 5.40 | 5.89 | 5.99 | 5.35 | 9.07% | 3.15% | 148332 | 8518万 | 27.73 | 27.73 | -95.93 | 47 | 朗源股份 | 2024-02-07 三 | 5.47 | 5.55 | 5.40 | 5.65 | 5.36 | -2.70% | 2.43% | 114309 | 6237万 | 25.42 | 25.42 | -87.95 | 48 | 朗源股份 | 2024-02-06 二 | 4.99 | 5.03 | 5.55 | 5.73 | 4.83 | 10.34% | 3.72% | 175157 | 9291万 | 26.13 | 26.13 | -90.39 | 49 | 朗源股份 | 2024-02-05 一 | 5.90 | 5.92 | 5.03 | 5.90 | 4.74 | -15.03% | 5.66% | 266700 | 14227万 | 23.68 | 23.68 | -81.92 | 50 | 朗源股份 | 2024-02-02 五 | 5.76 | 5.73 | 5.92 | 6.16 | 5.63 | 3.32% | 4.33% | 204076 | 12079万 | 27.87 | 27.87 | -96.42 | 51 | 朗源股份 | 2024-02-01 四 | 5.86 | 5.88 | 5.73 | 5.94 | 5.52 | -2.55% | 2.62% | 123474 | 7042万 | 26.98 | 26.98 | -93.32 | 52 | 朗源股份 | 2024-01-31 三 | 5.91 | 5.94 | 5.88 | 6.22 | 5.76 | -1.01% | 3.54% | 166449 | 9938万 | 27.68 | 27.68 | -95.77 | 53 | 朗源股份 | 2024-01-30 二 | 5.99 | 6.12 | 5.94 | 6.08 | 5.87 | -2.94% | 2.61% | 123085 | 7359万 | 27.97 | 27.97 | -96.74 | 54 | 朗源股份 | 2024-01-29 一 | 6.01 | 6.00 | 6.12 | 6.21 | 5.96 | 2.00% | 4.19% | 197275 | 12016万 | 28.81 | 28.81 | -99.67 | 55 | 朗源股份 | 2024-01-26 五 | 6.20 | 6.22 | 6.00 | 6.30 | 5.95 | -3.54% | 4.25% | 200131 | 12192万 | 28.25 | 28.25 | -97.72 | 56 | 朗源股份 | 2024-01-25 四 | 6.02 | 6.13 | 6.22 | 6.23 | 5.93 | 1.47% | 5.04% | 237175 | 14491万 | 29.28 | 29.28 | -101.3 | 57 | 朗源股份 | 2024-01-24 三 | 5.25 | 5.25 | 6.13 | 6.18 | 5.22 | 16.76% | 5.89% | 277284 | 15957万 | 28.86 | 28.86 | -99.84 | 58 | 朗源股份 | 2024-01-23 二 | 5.23 | 5.24 | 5.25 | 5.38 | 5.15 | 0.19% | 1.43% | 67455 | 3555万 | 24.72 | 24.72 | -85.5 | 59 | 朗源股份 | 2024-01-22 一 | 5.44 | 5.46 | 5.24 | 5.52 | 5.21 | -4.03% | 2.18% | 102719 | 5497万 | 24.67 | 24.67 | -85.34 | 60 | 朗源股份 | 2024-01-19 五 | 5.35 | 5.33 | 5.46 | 5.63 | 5.31 | 2.44% | 3.27% | 153833 | 8438万 | 25.71 | 25.71 | -88.92 | 61 | 朗源股份 | 2024-01-18 四 | 5.50 | 5.59 | 5.33 | 5.50 | 5.14 | -4.65% | 4.99% | 234746 | 12347万 | 25.09 | 25.09 | -86.81 | 62 | 朗源股份 | 2024-01-17 三 | 5.63 | 5.64 | 5.59 | 5.75 | 5.58 | -0.89% | 1.44% | 67809 | 3828万 | 26.32 | 26.32 | -91.04 | 63 | 朗源股份 | 2024-01-16 二 | 5.79 | 5.79 | 5.64 | 5.82 | 5.54 | -2.59% | 2.58% | 121348 | 6865万 | 26.55 | 26.55 | -91.86 | 64 | 朗源股份 | 2024-01-15 一 | 5.86 | 5.88 | 5.79 | 5.92 | 5.76 | -1.53% | 1.96% | 92102 | 5370万 | 27.26 | 27.26 | -94.3 | 65 | 朗源股份 | 2024-01-12 五 | 5.88 | 5.88 | 5.88 | 5.95 | 5.82 | 0.00% | 1.79% | 84329 | 4966万 | 27.68 | 27.68 | -95.77 | 66 | 朗源股份 | 2024-01-11 四 | 5.72 | 5.72 | 5.88 | 5.93 | 5.70 | 2.80% | 2.05% | 96624 | 5650万 | 27.68 | 27.68 | -95.77 | 67 | 朗源股份 | 2024-01-10 三 | 5.80 | 5.82 | 5.72 | 5.88 | 5.68 | -1.72% | 1.77% | 83137 | 4782万 | 26.93 | 26.93 | -93.16 | 68 | 朗源股份 | 2024-01-09 二 | 5.82 | 5.79 | 5.82 | 5.99 | 5.77 | 0.52% | 1.73% | 81290 | 4766万 | 27.4 | 27.4 | -94.79 | 69 | 朗源股份 | 2024-01-08 一 | 5.86 | 5.85 | 5.79 | 6.02 | 5.75 | -1.03% | 1.89% | 89089 | 5241万 | 27.26 | 27.26 | -94.3 | 70 | 朗源股份 | 2024-01-05 五 | 5.84 | 5.86 | 5.85 | 5.91 | 5.75 | -0.17% | 2.03% | 95553 | 5579万 | 27.54 | 27.54 | -95.28 | 71 | 朗源股份 | 2024-01-04 四 | 5.96 | 6.05 | 5.86 | 6.01 | 5.82 | -3.14% | 2.55% | 119883 | 7089万 | 27.59 | 27.59 | -95.44 | 72 | 朗源股份 | 2024-01-03 三 | 5.85 | 5.87 | 6.05 | 6.11 | 5.80 | 3.07% | 3.57% | 168268 | 10069万 | 28.48 | 28.48 | -98.53 | 73 | 朗源股份 | 2024-01-02 二 | 5.99 | 6.00 | 5.87 | 6.13 | 5.84 | -2.17% | 3.05% | 143793 | 8592万 | 27.64 | 27.64 | -95.6 | 74 | 朗源股份 | 2023-12-29 五 | 5.62 | 5.60 | 6.00 | 6.02 | 5.59 | 7.14% | 4.84% | 227740 | 13386万 | 28.25 | 28.25 | -97.72 | 75 | 朗源股份 | 2023-12-28 四 | 5.72 | 5.73 | 5.60 | 5.75 | 5.53 | -2.27% | 3.28% | 154265 | 8697万 | 26.36 | 26.36 | -91.2 | 76 | 朗源股份 | 2023-12-27 三 | 5.60 | 5.57 | 5.73 | 5.77 | 5.51 | 2.87% | 2.04% | 95844 | 5406万 | 26.98 | 26.98 | -93.32 | 77 | 朗源股份 | 2023-12-26 二 | 5.55 | 5.57 | 5.57 | 5.70 | 5.48 | 0.00% | 2.30% | 108215 | 6026万 | 26.22 | 26.22 | -90.72 | 78 | 朗源股份 | 2023-12-25 一 | 5.70 | 5.67 | 5.57 | 5.70 | 5.39 | -1.76% | 3.50% | 164552 | 9101万 | 26.22 | 26.22 | -90.72 | 79 | 朗源股份 | 2023-12-22 五 | 5.82 | 5.88 | 5.67 | 5.93 | 5.60 | -3.57% | 3.02% | 142137 | 8199万 | 26.69 | 26.69 | -92.34 | 80 | 朗源股份 | 2023-12-21 四 | 5.82 | 5.89 | 5.88 | 5.93 | 5.57 | -0.17% | 4.76% | 224114 | 12848万 | 27.68 | 27.68 | -95.77 | 81 | 朗源股份 | 2023-12-20 三 | 6.12 | 6.13 | 5.89 | 6.12 | 5.86 | -3.92% | 3.16% | 148755 | 8902万 | 27.73 | 27.73 | -95.93 | 82 | 朗源股份 | 2023-12-19 二 | 6.16 | 6.08 | 6.13 | 6.22 | 5.95 | 0.82% | 4.27% | 200969 | 12244万 | 28.86 | 28.86 | -99.84 | 83 | 朗源股份 | 2023-12-18 一 | 6.31 | 6.31 | 6.08 | 6.41 | 6.03 | -3.65% | 5.63% | 264985 | 16433万 | 28.62 | 28.62 | -99.02 | 84 | 朗源股份 | 2023-12-15 五 | 6.31 | 6.27 | 6.31 | 6.37 | 6.06 | 0.64% | 5.98% | 281715 | 17589万 | 29.71 | 29.71 | -102.77 | 85 | 朗源股份 | 2023-12-14 四 | 6.15 | 6.16 | 6.27 | 6.32 | 6.09 | 1.79% | 6.35% | 298753 | 18545万 | 29.52 | 29.52 | -102.12 | 86 | 朗源股份 | 2023-12-13 三 | 5.83 | 5.90 | 6.16 | 6.29 | 5.76 | 4.41% | 9.60% | 451865 | 27470万 | 29 | 29 | -100.33 | 87 | 朗源股份 | 2023-12-12 二 | 5.52 | 5.50 | 5.90 | 5.90 | 5.46 | 7.27% | 5.75% | 270736 | 15532万 | 27.78 | 27.78 | -96.09 | 88 | 朗源股份 | 2023-12-11 一 | 5.50 | 5.46 | 5.50 | 5.53 | 5.42 | 0.73% | 2.07% | 97545 | 5345万 | 25.89 | 25.89 | -89.58 | 89 | 朗源股份 | 2023-12-08 五 | 5.70 | 5.70 | 5.46 | 5.76 | 5.44 | -4.21% | 4.13% | 194206 | 10766万 | 25.71 | 25.71 | -88.92 | 90 | 朗源股份 | 2023-12-07 四 | 5.75 | 5.69 | 5.70 | 5.76 | 5.60 | 0.18% | 3.09% | 145354 | 8260万 | 26.84 | 26.84 | -92.83 | 91 | 朗源股份 | 2023-12-06 三 | 5.55 | 5.58 | 5.69 | 5.86 | 5.44 | 1.97% | 5.04% | 237457 | 13357万 | 26.79 | 26.79 | -92.67 | 92 | 朗源股份 | 2023-12-05 二 | 5.60 | 5.63 | 5.58 | 5.75 | 5.55 | -0.89% | 5.03% | 236836 | 13345万 | 26.27 | 26.27 | -90.88 | 93 | 朗源股份 | 2023-12-04 一 | 5.49 | 5.50 | 5.63 | 5.88 | 5.43 | 2.36% | 6.53% | 307549 | 17431万 | 26.51 | 26.51 | -91.69 | 94 | 朗源股份 | 2023-12-01 五 | 5.47 | 5.51 | 5.50 | 5.71 | 5.43 | -0.18% | 4.84% | 227739 | 12532万 | 25.89 | 25.89 | -89.58 | 95 | 朗源股份 | 2023-11-30 四 | 5.44 | 5.45 | 5.51 | 5.57 | 5.41 | 1.10% | 5.25% | 246939 | 13599万 | 25.94 | 25.94 | -89.74 | 96 | 朗源股份 | 2023-11-29 三 | 5.50 | 5.51 | 5.45 | 5.54 | 5.37 | -1.09% | 4.38% | 206421 | 11261万 | 25.66 | 25.66 | -88.76 | 97 | 朗源股份 | 2023-11-28 二 | 5.36 | 5.46 | 5.51 | 5.59 | 5.24 | 0.92% | 6.30% | 296520 | 16156万 | 25.94 | 25.94 | -89.74 | 98 | 朗源股份 | 2023-11-24 五 | 5.07 | 5.08 | 5.18 | 5.20 | 4.97 | 1.97% | 4.99% | 235074 | 12026万 | 24.39 | 24.39 | -84.36 | 99 | 朗源股份 | 2023-11-23 四 | 5.19 | 5.22 | 5.08 | 5.19 | 5.02 | -2.68% | 4.35% | 204629 | 10371万 | 23.92 | 23.92 | -82.74 | 100 | 朗源股份 | 2023-11-22 三 | 4.97 | 4.97 | 5.22 | 5.32 | 4.94 | 5.03% | 7.45% | 350511 | 18068万 | 24.58 | 24.58 | -85.02 | 101 | 朗源股份 | 2023-11-21 二 | 5.00 | 4.98 | 4.97 | 5.22 | 4.96 | -0.20% | 4.39% | 206524 | 10444万 | 23.4 | 23.4 | -80.94 | 102 | 朗源股份 | 2023-11-20 一 | 5.02 | 5.03 | 4.98 | 5.08 | 4.96 | -0.99% | 3.89% | 183364 | 9152万 | 23.45 | 23.45 | -81.11 | 103 | 朗源股份 | 2023-11-17 五 | 5.12 | 5.15 | 5.03 | 5.19 | 5.01 | -2.33% | 4.92% | 231669 | 11730万 | 23.68 | 23.68 | -81.92 | 104 | 朗源股份 | 2023-11-16 四 | 5.01 | 5.21 | 5.15 | 5.32 | 5.01 | -1.15% | 8.31% | 391165 | 20308万 | 24.25 | 24.25 | -83.88 | 105 | 朗源股份 | 2023-11-15 三 | 5.07 | 5.02 | 5.21 | 5.66 | 5.02 | 3.78% | 11.26% | 530340 | 28101万 | 24.53 | 24.53 | -84.85 | 106 | 朗源股份 | 2023-11-14 二 | 4.91 | 4.92 | 5.02 | 5.13 | 4.89 | 2.03% | 3.66% | 172381 | 8615万 | 23.63 | 23.63 | -81.76 | 107 | 朗源股份 | 2023-11-13 一 | 4.89 | 4.87 | 4.92 | 4.93 | 4.85 | 1.03% | 2.11% | 99219 | 4854万 | 23.16 | 23.16 | -80.13 | 108 | 朗源股份 | 2023-11-10 五 | 4.88 | 4.87 | 4.87 | 4.92 | 4.83 | 0.00% | 2.13% | 100359 | 4894万 | 22.93 | 22.93 | -79.32 | 109 | 朗源股份 | 2023-11-09 四 | 4.94 | 4.97 | 4.87 | 5.10 | 4.86 | -2.01% | 3.53% | 166163 | 8243万 | 22.93 | 22.93 | -79.32 | 110 | 朗源股份 | 2023-11-08 三 | 5.02 | 5.02 | 4.97 | 5.08 | 4.92 | -1.00% | 3.48% | 163862 | 8173万 | 23.4 | 23.4 | -80.94 | 111 | 朗源股份 | 2023-11-07 二 | 5.07 | 5.09 | 5.02 | 5.08 | 4.96 | -1.38% | 4.63% | 218097 | 10955万 | 23.63 | 23.63 | -81.76 | 112 | 朗源股份 | 2023-11-06 一 | 5.10 | 5.18 | 5.09 | 5.18 | 5.00 | -1.74% | 5.72% | 269139 | 13643万 | 23.96 | 23.96 | -82.9 | 113 | 朗源股份 | 2023-11-03 五 | 5.18 | 5.15 | 5.18 | 5.29 | 5.05 | 0.58% | 6.15% | 289439 | 14897万 | 24.39 | 24.39 | -84.36 | 114 | 朗源股份 | 2023-11-02 四 | 5.01 | 5.02 | 5.15 | 5.37 | 5.00 | 2.59% | 9.21% | 433697 | 22576万 | 24.25 | 24.25 | -83.88 | 115 | 朗源股份 | 2023-11-01 三 | 4.90 | 5.03 | 5.02 | 5.20 | 4.90 | -0.20% | 9.31% | 438081 | 22098万 | 23.63 | 23.63 | -81.76 | 116 | 朗源股份 | 2023-10-31 二 | 4.70 | 4.69 | 5.03 | 5.45 | 4.69 | 7.25% | 13.07% | 615160 | 31407万 | 23.68 | 23.68 | -81.92 | 117 | 朗源股份 | 2023-10-30 一 | 4.46 | 4.46 | 4.69 | 4.75 | 4.43 | 5.16% | 4.65% | 218902 | 10207万 | 22.08 | 22.08 | -76.38 | 118 | 朗源股份 | 2023-10-27 五 | 4.58 | 4.54 | 4.46 | 4.58 | 4.44 | -1.76% | 2.67% | 125905 | 5637万 | 21 | 21 | -66.93 | 119 | 朗源股份 | 2023-10-26 四 | 4.37 | 4.49 | 4.54 | 4.62 | 4.37 | 1.11% | 3.86% | 181588 | 8191万 | 21.37 | 21.37 | -68.13 | 120 | 朗源股份 | 2023-10-25 三 | 4.29 | 4.24 | 4.49 | 4.75 | 4.24 | 5.90% | 6.68% | 314641 | 14211万 | 21.14 | 21.14 | -67.38 | 121 | 朗源股份 | 2023-10-24 二 | 4.11 | 4.05 | 4.24 | 4.25 | 4.08 | 4.69% | 2.11% | 99255 | 4159万 | 19.96 | 19.96 | -63.63 | 122 | 朗源股份 | 2023-10-23 一 | 4.18 | 4.15 | 4.05 | 4.18 | 4.03 | -2.41% | 1.84% | 86649 | 3549万 | 19.07 | 19.07 | -60.78 | 123 | 朗源股份 | 2023-10-20 五 | 4.19 | 4.22 | 4.15 | 4.23 | 4.14 | -1.66% | 1.19% | 56026 | 2337万 | 19.54 | 19.54 | -62.28 | 124 | 朗源股份 | 2023-10-19 四 | 4.28 | 4.24 | 4.22 | 4.28 | 4.14 | -0.47% | 1.63% | 76516 | 3218万 | 19.87 | 19.87 | -63.33 | 125 | 朗源股份 | 2023-10-18 三 | 4.31 | 4.31 | 4.24 | 4.35 | 4.22 | -1.62% | 1.40% | 65966 | 2806万 | 19.96 | 19.96 | -63.63 | 126 | 朗源股份 | 2023-10-17 二 | 4.28 | 4.28 | 4.31 | 4.41 | 4.26 | 0.70% | 1.76% | 83018 | 3598万 | 20.29 | 20.29 | -64.68 | 127 | 朗源股份 | 2023-10-16 一 | 4.24 | 4.26 | 4.28 | 4.35 | 4.20 | 0.47% | 1.73% | 81544 | 3495万 | 20.15 | 20.15 | -64.23 | 128 | 朗源股份 | 2023-10-13 五 | 4.21 | 4.26 | 4.26 | 4.30 | 4.21 | 0.00% | 2.33% | 109863 | 4687万 | 20.06 | 20.06 | -63.93 | 129 | 朗源股份 | 2023-10-12 四 | 4.43 | 4.48 | 4.26 | 4.48 | 4.24 | -4.91% | 3.64% | 171136 | 7345万 | 20.06 | 20.06 | -63.93 | 130 | 朗源股份 | 2023-10-11 三 | 4.47 | 4.58 | 4.48 | 4.52 | 4.28 | -2.18% | 4.99% | 235029 | 10381万 | 21.09 | 21.09 | -67.23 | 131 | 朗源股份 | 2023-10-10 二 | 4.32 | 4.35 | 4.58 | 4.97 | 4.32 | 5.29% | 6.14% | 288849 | 13486万 | 21.56 | 21.56 | -68.74 | 132 | 朗源股份 | 2023-10-09 一 | 4.38 | 4.34 | 4.35 | 4.38 | 4.30 | 0.23% | 1.31% | 61817 | 2680万 | 20.48 | 20.48 | -65.28 | 133 | 朗源股份 | 2023-09-28 四 | 4.34 | 4.30 | 4.34 | 4.40 | 4.31 | 0.93% | 1.01% | 47402 | 2063万 | 20.43 | 20.43 | -65.13 | 134 | 朗源股份 | 2023-09-27 三 | 4.30 | 4.30 | 4.30 | 4.34 | 4.26 | 0.00% | 1.24% | 58280 | 2514万 | 20.24 | 20.24 | -64.53 | 135 | 朗源股份 | 2023-09-26 二 | 4.37 | 4.33 | 4.30 | 4.37 | 4.29 | -0.69% | 1.05% | 49202 | 2126万 | 20.24 | 20.24 | -64.53 | 136 | 朗源股份 | 2023-09-25 一 | 4.50 | 4.50 | 4.33 | 4.50 | 4.32 | -3.78% | 1.97% | 92856 | 4067万 | 20.39 | 20.39 | -64.98 | 137 | 朗源股份 | 2023-09-22 五 | 4.37 | 4.36 | 4.50 | 4.52 | 4.36 | 3.21% | 1.77% | 83432 | 3731万 | 21.19 | 21.19 | -67.53 | 138 | 朗源股份 | 2023-09-21 四 | 4.33 | 4.34 | 4.36 | 4.49 | 4.33 | 0.46% | 1.94% | 91252 | 4022万 | 20.53 | 20.53 | -65.43 | 139 | 朗源股份 | 2023-09-20 三 | 4.43 | 4.38 | 4.34 | 4.44 | 4.34 | -0.91% | 0.94% | 44464 | 1945万 | 20.43 | 20.43 | -65.13 | 140 | 朗源股份 | 2023-09-19 二 | 4.48 | 4.48 | 4.38 | 4.48 | 4.35 | -2.23% | 1.15% | 53922 | 2373万 | 20.62 | 20.62 | -65.73 | 141 | 朗源股份 | 2023-09-18 一 | 4.49 | 4.42 | 4.48 | 4.58 | 4.37 | 1.36% | 1.68% | 78961 | 3529万 | 21.09 | 21.09 | -67.23 | 142 | 朗源股份 | 2023-09-15 五 | 4.38 | 4.35 | 4.42 | 4.46 | 4.34 | 1.61% | 1.22% | 57656 | 2544万 | 20.81 | 20.81 | -66.33 | 143 | 朗源股份 | 2023-09-14 四 | 4.45 | 4.41 | 4.35 | 4.45 | 4.32 | -1.36% | 1.19% | 56161 | 2450万 | 20.48 | 20.48 | -65.28 | 144 | 朗源股份 | 2023-09-13 三 | 4.43 | 4.45 | 4.41 | 4.45 | 4.38 | -0.90% | 0.85% | 40076 | 1768万 | 20.76 | 20.76 | -66.18 | 145 | 朗源股份 | 2023-09-12 二 | 4.46 | 4.44 | 4.45 | 4.49 | 4.41 | 0.23% | 1.19% | 56055 | 2494万 | 20.95 | 20.95 | -66.78 | 146 | 朗源股份 | 2023-09-11 一 | 4.37 | 4.38 | 4.44 | 4.44 | 4.33 | 1.37% | 1.57% | 74064 | 3260万 | 20.9 | 20.9 | -66.63 | 147 | 朗源股份 | 2023-09-08 五 | 4.41 | 4.42 | 4.38 | 4.44 | 4.38 | -0.90% | 1.21% | 57092 | 2514万 | 20.62 | 20.62 | -65.73 | 148 | 朗源股份 | 2023-09-07 四 | 4.45 | 4.48 | 4.42 | 4.54 | 4.41 | -1.34% | 1.25% | 58986 | 2629万 | 20.81 | 20.81 | -66.33 | 149 | 朗源股份 | 2023-09-06 三 | 4.49 | 4.47 | 4.48 | 4.51 | 4.39 | 0.22% | 1.43% | 67146 | 3000万 | 21.09 | 21.09 | -67.23 | 150 | 朗源股份 | 2023-09-05 二 | 4.49 | 4.51 | 4.47 | 4.54 | 4.44 | -0.89% | 1.67% | 78701 | 3530万 | 21.04 | 21.04 | -67.08 | 151 | 朗源股份 | 2023-09-04 一 | 4.61 | 4.62 | 4.51 | 4.67 | 4.46 | -2.38% | 2.28% | 107381 | 4874万 | 21.23 | 21.23 | -67.68 | 152 | 朗源股份 | 2023-09-01 五 | 4.66 | 4.61 | 4.62 | 4.69 | 4.57 | 0.22% | 1.61% | 75705 | 3500万 | 21.75 | 21.75 | -69.34 | 153 | 朗源股份 | 2023-08-31 四 | 4.74 | 4.77 | 4.61 | 4.74 | 4.61 | -3.35% | 2.29% | 107592 | 5003万 | 21.7 | 21.7 | -69.19 | 154 | 朗源股份 | 2023-08-30 三 | 4.60 | 4.64 | 4.77 | 4.81 | 4.59 | 2.80% | 3.35% | 157563 | 7475万 | 22.46 | 22.46 | -71.59 | 155 | 朗源股份 | 2023-08-29 二 | 4.40 | 4.54 | 4.64 | 4.65 | 4.37 | 2.20% | 3.31% | 156043 | 7149万 | 21.85 | 21.85 | -69.64 | 156 | 朗源股份 | 2023-08-28 一 | 4.82 | 4.46 | 4.54 | 4.82 | 4.51 | 1.79% | 3.71% | 174577 | 7996万 | 21.37 | 21.37 | -78.09 | 157 | 朗源股份 | 2023-08-25 五 | 4.53 | 4.60 | 4.46 | 4.60 | 4.42 | -3.04% | 4.26% | 200391 | 9001万 | 21 | 21 | -76.72 | 158 | 朗源股份 | 2023-08-23 三 | 4.45 | 4.42 | 4.44 | 4.50 | 4.35 | 0.45% | 3.26% | 153492 | 6810万 | 20.9 | 20.9 | -76.37 | 159 | 朗源股份 | 2023-08-22 二 | 4.29 | 4.31 | 4.42 | 4.49 | 4.29 | 2.55% | 3.76% | 177247 | 7808万 | 20.81 | 20.81 | -76.03 |
|
行情刷新 | 流通股东
|