朗玛信息(300288)股票信息
| 股票代码 | 300288 |
| 股票名称 | 朗玛信息 |
| 最新价/元 | 16.68 |
| 涨跌额/元 | 2.08 |
| 涨跌幅/% | 14.25 |
| 买入/元 | 16.68 |
| 卖出/元 | 16.69 |
| 昨收/元 | 14.60 |
| 今开/元 | 17.31 |
| 最高/元 | 17.38 |
| 最低/元 | 15.16 |
| 成交量/手 | 362078.21 |
| 成交额/万 | 59023.99 |
| 股净值/元 | 72.52 |
| 市净率 | 3.48 |
| 总市值/万 | 563686.26 |
| 流通值/万 | 427957.74 |
| 换手率/% | 14.11 |
| 入市日期 | 2012-02-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
朗玛信息(300288)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 17.31 | 16.68 | 2.08 | 14.25 | 362078.21 | 59023.99 | 14.11 |
| 2024-09-30 | 13.38 | 14.60 | 1.93 | 15.23 | 275808.73 | 38431.97 | 10.75 |
| 2024-09-27 | 12.13 | 12.67 | 0.76 | 6.38 | 173545.00 | 21611.21 | 6.76 |
| 2024-09-26 | 11.64 | 11.91 | 0.23 | 1.97 | 97081.05 | 11420.81 | 3.78 |
| 2024-09-25 | 11.55 | 11.68 | 0.20 | 1.74 | 135471.19 | 15961.80 | 5.28 |
| 2024-09-24 | 11.23 | 11.48 | 0.23 | 2.04 | 89696.00 | 10202.22 | 3.50 |
| 2024-09-23 | 11.24 | 11.25 | 0.01 | 0.09 | 40761.18 | 4589.48 | 1.59 |
| 2024-09-20 | 11.14 | 11.24 | 0.13 | 1.17 | 53152.00 | 5950.94 | 2.07 |
| 2024-09-19 | 10.80 | 11.11 | 0.39 | 3.64 | 53251.00 | 5871.07 | 2.08 |
| 2024-09-18 | 10.90 | 10.72 | -0.19 | -1.74 | 50896.03 | 5435.94 | 1.98 |
| 2024-09-13 | 11.06 | 10.91 | -0.18 | -1.62 | 49641.01 | 5469.17 | 1.93 |
| 2024-09-12 | 11.18 | 11.09 | -0.12 | -1.07 | 57876.88 | 6487.45 | 2.26 |
| 2024-09-11 | 11.44 | 11.21 | -0.36 | -3.11 | 79230.00 | 8916.53 | 3.09 |
| 2024-09-10 | 11.16 | 11.57 | 0.44 | 3.95 | 148931.88 | 16925.10 | 5.80 |
| 2024-09-09 | 10.97 | 11.13 | 0.22 | 2.02 | 54321.00 | 6027.50 | 2.12 |
| 2024-09-06 | 11.20 | 10.91 | -0.22 | -1.98 | 32588.00 | 3601.78 | 1.27 |
| 2024-09-05 | 11.04 | 11.13 | 0.09 | 0.82 | 34063.00 | 3795.20 | 1.33 |
| 2024-09-04 | 10.95 | 11.04 | -0.06 | -0.54 | 33242.00 | 3691.80 | 1.30 |
| 2024-09-03 | 10.91 | 11.10 | 0.19 | 1.74 | 45875.50 | 5038.36 | 1.79 |
| 2024-09-02 | 11.17 | 10.91 | -0.30 | -2.68 | 49143.50 | 5433.59 | 1.92 |
| 2024-08-30 | 10.87 | 11.21 | 0.31 | 2.84 | 86683.00 | 9708.37 | 3.38 |
| 2024-08-29 | 10.51 | 10.90 | 0.27 | 2.54 | 58756.00 | 6319.32 | 2.29 |
| 2024-08-28 | 10.24 | 10.63 | 0.38 | 3.71 | 58857.99 | 6203.38 | 2.29 |
| 2024-08-27 | 10.53 | 10.25 | -0.31 | -2.94 | 39051.00 | 4072.76 | 1.53 |
| 2024-08-26 | 10.40 | 10.56 | 0.17 | 1.64 | 27667.00 | 2900.87 | 1.08 |
| 2024-08-23 | 10.34 | 10.39 | -0.01 | -0.10 | 37342.98 | 3877.03 | 1.46 |
| 2024-08-22 | 10.70 | 10.40 | -0.34 | -3.17 | 43796.00 | 4629.48 | 1.71 |
| 2024-08-21 | 10.92 | 10.74 | -0.24 | -2.19 | 41037.00 | 4467.30 | 1.60 |
| 2024-08-20 | 11.18 | 10.98 | -0.20 | -1.79 | 42164.06 | 4651.87 | 1.65 |
| 2024-08-19 | 11.27 | 11.18 | -0.09 | -0.80 | 47541.00 | 5345.18 | 1.86 |
| 2024-08-16 | 11.05 | 11.27 | 0.22 | 1.99 | 79073.00 | 8884.54 | 3.09 |
| 2024-08-15 | 10.80 | 11.05 | 0.30 | 2.79 | 58263.00 | 6383.96 | 2.28 |
| 2024-08-14 | 10.78 | 10.75 | 0.00 | 0.00 | 33340.00 | 3604.30 | 1.30 |
| 2024-08-13 | 10.72 | 10.75 | -0.01 | -0.09 | 35001.00 | 3730.93 | 1.37 |
| 2024-08-12 | 11.17 | 10.76 | -0.32 | -2.89 | 60001.00 | 6483.92 | 2.34 |
| 2024-08-09 | 11.24 | 11.08 | -0.27 | -2.38 | 65048.00 | 7290.99 | 2.54 |
| 2024-08-08 | 11.11 | 11.35 | 0.27 | 2.44 | 108750.00 | 12250.61 | 4.25 |
| 2024-08-07 | 11.18 | 11.08 | -0.11 | -0.98 | 49336.03 | 5516.66 | 1.93 |
| 2024-08-06 | 11.05 | 11.19 | 0.28 | 2.57 | 68249.03 | 7584.37 | 2.67 |
| 2024-08-05 | 11.49 | 10.91 | -0.61 | -5.30 | 107361.93 | 12047.08 | 4.19 |
| 2024-08-02 | 11.50 | 11.52 | 0.03 | 0.26 | 147229.45 | 17272.13 | 5.75 |
| 2024-08-01 | 11.50 | 11.49 | -0.09 | -0.78 | 85880.54 | 9923.27 | 3.35 |
| 2024-07-31 | 11.35 | 11.58 | 0.10 | 0.87 | 126083.04 | 14518.83 | 4.92 |
| 2024-07-30 | 10.96 | 11.48 | 0.43 | 3.89 | 129679.66 | 14623.95 | 5.06 |
| 2024-07-29 | 10.93 | 11.05 | 0.09 | 0.82 | 73552.35 | 8124.10 | 2.87 |
| 2024-07-26 | 11.08 | 10.96 | -0.12 | -1.08 | 98884.00 | 10866.45 | 3.86 |
| 2024-07-25 | 11.37 | 11.08 | -0.45 | -3.90 | 143361.84 | 16047.16 | 5.60 |
| 2024-07-24 | 11.03 | 11.53 | 0.20 | 1.77 | 236152.45 | 26644.70 | 9.22 |
| 2024-07-23 | 10.65 | 11.33 | 0.72 | 6.79 | 247719.45 | 27896.99 | 9.67 |
| 2024-07-22 | 10.44 | 10.61 | 0.23 | 2.22 | 67970.00 | 7185.14 | 2.65 |
| 2024-07-19 | 10.04 | 10.38 | 0.28 | 2.77 | 66365.00 | 6841.70 | 2.59 |
| 2024-07-18 | 10.18 | 10.10 | -0.25 | -2.42 | 65355.84 | 6536.31 | 2.55 |
| 2024-07-17 | 10.13 | 10.35 | 0.18 | 1.77 | 72551.00 | 7475.13 | 2.83 |
| 2024-07-16 | 10.09 | 10.17 | 0.08 | 0.79 | 27016.00 | 2738.95 | 1.06 |
| 2024-07-15 | 10.31 | 10.09 | -0.23 | -2.23 | 30421.00 | 3076.72 | 1.19 |
| 2024-07-12 | 10.50 | 10.32 | -0.15 | -1.43 | 34697.00 | 3610.74 | 1.36 |
| 2024-07-11 | 10.43 | 10.51 | 0.33 | 3.24 | 48440.90 | 5087.52 | 1.89 |
| 2024-07-10 | 10.22 | 10.18 | -0.09 | -0.88 | 33391.00 | 3422.54 | 1.30 |
| 2024-07-09 | 10.05 | 10.27 | 0.21 | 2.09 | 58653.23 | 5898.18 | 2.29 |
| 2024-07-08 | 10.46 | 10.06 | -0.51 | -4.83 | 53958.00 | 5487.20 | 2.11 |
| 2024-07-05 | 10.21 | 10.57 | 0.31 | 3.02 | 50384.88 | 5255.13 | 1.97 |
| 2024-07-04 | 10.61 | 10.26 | -0.41 | -3.84 | 41513.00 | 4338.35 | 1.62 |
| 2024-07-03 | 10.84 | 10.67 | -0.23 | -2.11 | 41611.00 | 4472.74 | 1.63 |
| 2024-07-02 | 10.62 | 10.90 | 0.30 | 2.83 | 76919.00 | 8442.71 | 3.00 |
| 2024-07-01 | 10.52 | 10.60 | 0.03 | 0.28 | 37247.00 | 3891.70 | 1.45 |
| 2024-06-28 | 10.71 | 10.57 | -0.15 | -1.40 | 50084.00 | 5364.19 | 1.96 |
| 2024-06-27 | 10.88 | 10.72 | -0.16 | -1.47 | 47686.92 | 5155.80 | 1.86 |
| 2024-06-26 | 10.21 | 10.88 | 0.67 | 6.56 | 75721.88 | 8030.41 | 2.96 |
| 2024-06-25 | 10.30 | 10.21 | -0.09 | -0.87 | 38509.00 | 3944.89 | 1.50 |
| 2024-06-24 | 10.73 | 10.30 | -0.51 | -4.72 | 48429.00 | 5037.04 | 1.89 |
| 2024-06-21 | 10.81 | 10.81 | -0.04 | -0.37 | 28497.00 | 3073.76 | 1.11 |
| 2024-06-20 | 11.26 | 10.85 | -0.41 | -3.64 | 47638.00 | 5247.35 | 1.86 |
| 2024-06-19 | 11.38 | 11.26 | -0.06 | -0.53 | 37178.00 | 4213.94 | 1.45 |
| 2024-06-18 | 11.11 | 11.32 | 0.21 | 1.89 | 36622.00 | 4129.44 | 1.43 |
| 2024-06-17 | 11.26 | 11.11 | -0.11 | -0.98 | 33712.00 | 3754.78 | 1.32 |
| 2024-06-14 | 11.15 | 11.22 | 0.10 | 0.90 | 34837.45 | 3881.85 | 1.36 |
| 2024-06-13 | 11.13 | 11.12 | -0.03 | -0.27 | 41771.51 | 4658.51 | 1.63 |
| 2024-06-12 | 10.85 | 11.15 | 0.24 | 2.20 | 45494.12 | 5054.87 | 1.78 |
| 2024-06-11 | 10.65 | 10.91 | 0.18 | 1.68 | 46851.00 | 5044.49 | 1.83 |
| 2024-06-07 | 10.51 | 10.73 | 0.37 | 3.57 | 62256.68 | 6655.48 | 2.43 |
| 2024-06-06 | 11.00 | 10.36 | -0.73 | -6.58 | 96999.88 | 10231.14 | 3.79 |
| 2024-06-05 | 11.21 | 11.09 | -0.18 | -1.60 | 41113.00 | 4616.15 | 1.61 |
| 2024-06-04 | 11.45 | 11.27 | -0.23 | -2.00 | 57648.00 | 6451.14 | 2.25 |
| 2024-06-03 | 11.80 | 11.50 | -0.33 | -2.79 | 47051.00 | 5455.95 | 1.84 |
| 2024-05-31 | 11.56 | 11.83 | 0.27 | 2.34 | 50919.00 | 5993.40 | 1.99 |
| 2024-05-30 | 11.56 | 11.56 | 0.01 | 0.09 | 27910.00 | 3222.94 | 1.09 |
| 2024-05-29 | 11.56 | 11.55 | -0.07 | -0.60 | 33254.00 | 3861.50 | 1.30 |
| 2024-05-28 | 11.78 | 11.62 | -0.22 | -1.86 | 35442.00 | 4142.70 | 1.38 |
| 2024-05-27 | 11.71 | 11.84 | 0.15 | 1.28 | 45579.00 | 5306.31 | 1.78 |
| 2024-05-24 | 11.96 | 11.69 | -0.30 | -2.50 | 50846.00 | 6012.39 | 1.99 |
| 2024-05-23 | 12.35 | 11.99 | -0.36 | -2.92 | 56206.00 | 6793.83 | 2.20 |
| 2024-05-22 | 12.26 | 12.35 | 0.06 | 0.49 | 34606.00 | 4268.59 | 1.35 |
| 2024-05-21 | 12.46 | 12.29 | -0.21 | -1.68 | 49755.00 | 6138.13 | 1.94 |
| 2024-05-20 | 12.54 | 12.50 | -0.11 | -0.87 | 55196.00 | 6934.61 | 2.16 |
| 2024-05-17 | 12.40 | 12.61 | 0.17 | 1.37 | 48372.00 | 6059.78 | 1.89 |
| 2024-05-16 | 12.35 | 12.44 | 0.14 | 1.14 | 42547.00 | 5316.58 | 1.66 |
| 2024-05-15 | 12.55 | 12.30 | -0.28 | -2.23 | 41022.00 | 5100.41 | 1.60 |
| 2024-05-14 | 12.58 | 12.58 | 0.18 | 1.45 | 52315.00 | 6586.82 | 2.04 |
| 2024-05-13 | 12.86 | 12.40 | -0.54 | -4.17 | 78993.00 | 9899.19 | 3.09 |
| 2024-05-10 | 13.41 | 12.94 | -0.44 | -3.29 | 83235.88 | 10865.13 | 3.25 |
日K线
周K线
月K线
