朗科智能(300543)股票信息
| 股票代码 | 300543 |
| 股票名称 | 朗科智能 |
| 最新价/元 | 10.91 |
| 涨跌额/元 | 1.27 |
| 涨跌幅/% | 13.17 |
| 买入/元 | 10.91 |
| 卖出/元 | 10.92 |
| 昨收/元 | 9.64 |
| 今开/元 | 11.38 |
| 最高/元 | 11.38 |
| 最低/元 | 10.04 |
| 成交量/手 | 266590.61 |
| 成交额/万 | 28342.02 |
| 股净值/元 | 72.73 |
| 市净率 | 2.89 |
| 总市值/万 | 292532.93 |
| 流通值/万 | 230657.78 |
| 换手率/% | 12.61 |
| 入市日期 | 2016-09-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
朗科智能(300543)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 | 11.38 | 10.91 | 1.27 | 13.17 | 266590.61 | 28342.02 | 12.61 |
| 2024-09-30 | 8.57 | 9.64 | 1.36 | 16.43 | 200522.91 | 17991.94 | 9.48 |
| 2024-09-27 | 7.95 | 8.28 | 0.39 | 4.94 | 114517.38 | 9301.18 | 5.42 |
| 2024-09-26 | 7.68 | 7.89 | 0.17 | 2.20 | 61518.30 | 4791.40 | 2.91 |
| 2024-09-25 | 7.80 | 7.72 | 0.00 | 0.00 | 85065.03 | 6619.48 | 4.02 |
| 2024-09-24 | 7.57 | 7.72 | 0.14 | 1.85 | 66851.30 | 5087.75 | 3.16 |
| 2024-09-23 | 7.51 | 7.58 | 0.09 | 1.20 | 52746.00 | 3994.26 | 2.49 |
| 2024-09-20 | 7.45 | 7.49 | 0.07 | 0.94 | 35848.40 | 2677.54 | 1.70 |
| 2024-09-19 | 7.26 | 7.42 | 0.18 | 2.49 | 31602.00 | 2331.56 | 1.49 |
| 2024-09-18 | 7.37 | 7.24 | -0.13 | -1.76 | 36488.38 | 2632.48 | 1.73 |
| 2024-09-13 | 7.48 | 7.37 | -0.09 | -1.21 | 36668.00 | 2721.92 | 1.73 |
| 2024-09-12 | 7.56 | 7.46 | -0.09 | -1.19 | 31748.93 | 2392.89 | 1.50 |
| 2024-09-11 | 7.65 | 7.55 | -0.13 | -1.69 | 37675.00 | 2854.84 | 1.78 |
| 2024-09-10 | 7.46 | 7.68 | 0.22 | 2.95 | 51457.01 | 3889.62 | 2.43 |
| 2024-09-09 | 7.42 | 7.46 | -0.02 | -0.27 | 32931.00 | 2460.53 | 1.56 |
| 2024-09-06 | 7.65 | 7.48 | -0.21 | -2.73 | 38934.20 | 2929.88 | 1.84 |
| 2024-09-05 | 7.72 | 7.69 | -0.02 | -0.26 | 40961.09 | 3142.26 | 1.94 |
| 2024-09-04 | 7.79 | 7.71 | -0.08 | -1.03 | 58619.00 | 4531.72 | 2.77 |
| 2024-09-03 | 7.71 | 7.79 | 0.03 | 0.39 | 53416.00 | 4150.14 | 2.53 |
| 2024-09-02 | 8.00 | 7.76 | -0.11 | -1.40 | 95278.05 | 7456.79 | 4.51 |
| 2024-08-30 | 7.41 | 7.87 | 0.55 | 7.51 | 214083.82 | 16760.31 | 10.13 |
| 2024-08-29 | 7.07 | 7.32 | 0.26 | 3.68 | 87214.87 | 6308.98 | 4.13 |
| 2024-08-28 | 6.87 | 7.06 | 0.18 | 2.62 | 69382.48 | 4848.96 | 3.28 |
| 2024-08-27 | 7.12 | 6.88 | -0.28 | -3.91 | 78337.59 | 5448.12 | 3.71 |
| 2024-08-26 | 7.25 | 7.16 | -0.02 | -0.28 | 82100.88 | 5887.70 | 3.88 |
| 2024-08-23 | 7.18 | 7.18 | -0.10 | -1.37 | 127249.95 | 9068.03 | 6.02 |
| 2024-08-22 | 7.84 | 7.28 | -0.66 | -8.31 | 245237.12 | 18457.42 | 11.60 |
| 2024-08-21 | 7.89 | 7.94 | 0.31 | 4.06 | 352038.39 | 28637.40 | 16.65 |
| 2024-08-20 | 7.35 | 7.63 | 0.32 | 4.38 | 153763.12 | 11430.99 | 7.27 |
| 2024-08-19 | 7.40 | 7.31 | -0.25 | -3.31 | 92765.82 | 6841.44 | 4.39 |
| 2024-08-16 | 7.35 | 7.56 | 0.06 | 0.80 | 173855.67 | 13068.94 | 8.22 |
| 2024-08-15 | 7.01 | 7.50 | 0.50 | 7.14 | 156114.60 | 11491.25 | 7.38 |
| 2024-08-14 | 6.92 | 7.00 | 0.09 | 1.30 | 34344.30 | 2398.15 | 1.62 |
| 2024-08-13 | 6.83 | 6.91 | 0.11 | 1.62 | 27340.00 | 1873.85 | 1.29 |
| 2024-08-12 | 7.12 | 6.80 | -0.12 | -1.73 | 27593.40 | 1883.23 | 1.31 |
| 2024-08-09 | 6.89 | 6.92 | 0.05 | 0.73 | 23614.00 | 1639.01 | 1.12 |
| 2024-08-08 | 6.93 | 6.87 | -0.09 | -1.29 | 29213.00 | 2001.50 | 1.38 |
| 2024-08-07 | 7.06 | 6.96 | 0.01 | 0.14 | 28075.16 | 1958.38 | 1.33 |
| 2024-08-06 | 6.82 | 6.95 | 0.24 | 3.58 | 39503.84 | 2717.68 | 1.87 |
| 2024-08-05 | 6.98 | 6.71 | -0.32 | -4.55 | 51448.56 | 3538.45 | 2.43 |
| 2024-08-02 | 7.19 | 7.03 | -0.26 | -3.57 | 47553.57 | 3397.80 | 2.25 |
| 2024-08-01 | 7.35 | 7.29 | -0.03 | -0.41 | 44070.00 | 3218.95 | 2.08 |
| 2024-07-31 | 7.15 | 7.32 | 0.17 | 2.38 | 42971.00 | 3119.24 | 2.03 |
| 2024-07-30 | 7.16 | 7.15 | -0.01 | -0.14 | 34117.00 | 2424.75 | 1.61 |
| 2024-07-29 | 7.14 | 7.16 | 0.02 | 0.28 | 39946.60 | 2840.45 | 1.89 |
| 2024-07-26 | 6.89 | 7.14 | 0.28 | 4.08 | 46815.00 | 3290.06 | 2.21 |
| 2024-07-25 | 6.80 | 6.86 | 0.00 | 0.00 | 39749.00 | 2698.62 | 1.88 |
| 2024-07-24 | 6.90 | 6.86 | -0.07 | -1.01 | 37328.80 | 2578.56 | 1.77 |
| 2024-07-23 | 7.10 | 6.93 | -0.23 | -3.21 | 39429.10 | 2770.64 | 1.86 |
| 2024-07-22 | 7.05 | 7.16 | 0.11 | 1.56 | 36765.70 | 2615.27 | 1.74 |
| 2024-07-19 | 6.93 | 7.05 | 0.17 | 2.47 | 50281.00 | 3521.69 | 2.38 |
| 2024-07-18 | 7.11 | 6.88 | -0.24 | -3.37 | 85171.02 | 5815.30 | 4.03 |
| 2024-07-17 | 7.44 | 7.12 | -0.33 | -4.43 | 68431.00 | 4924.27 | 3.24 |
| 2024-07-16 | 7.48 | 7.45 | 0.02 | 0.27 | 42442.90 | 3151.90 | 2.01 |
| 2024-07-15 | 7.70 | 7.43 | -0.30 | -3.88 | 49779.80 | 3718.67 | 2.35 |
| 2024-07-12 | 7.83 | 7.73 | -0.11 | -1.40 | 41003.00 | 3173.32 | 1.94 |
| 2024-07-11 | 7.65 | 7.84 | 0.30 | 3.98 | 66344.00 | 5142.70 | 3.14 |
| 2024-07-10 | 7.67 | 7.54 | -0.13 | -1.70 | 44194.59 | 3347.38 | 2.09 |
| 2024-07-09 | 7.18 | 7.67 | 0.49 | 6.83 | 79358.80 | 5899.71 | 3.75 |
| 2024-07-08 | 7.37 | 7.18 | -0.23 | -3.10 | 49755.56 | 3630.82 | 2.35 |
| 2024-07-05 | 7.45 | 7.41 | 0.00 | 0.00 | 52690.00 | 3868.32 | 2.49 |
| 2024-07-04 | 7.66 | 7.41 | -0.25 | -3.26 | 57754.00 | 4338.66 | 2.73 |
| 2024-07-03 | 7.90 | 7.66 | -0.30 | -3.77 | 68770.70 | 5307.44 | 3.25 |
| 2024-07-02 | 7.81 | 7.96 | 0.12 | 1.53 | 73523.30 | 5799.53 | 3.48 |
| 2024-07-01 | 8.01 | 7.84 | -0.16 | -2.00 | 91956.33 | 7172.56 | 4.35 |
| 2024-06-28 | 7.79 | 8.00 | 0.22 | 2.83 | 95333.90 | 7628.08 | 4.51 |
| 2024-06-27 | 7.78 | 7.78 | -0.02 | -0.26 | 74286.00 | 5825.23 | 3.51 |
| 2024-06-26 | 7.31 | 7.80 | 0.50 | 6.85 | 69567.00 | 5226.53 | 3.29 |
| 2024-06-25 | 7.50 | 7.30 | -0.08 | -1.08 | 58702.70 | 4290.21 | 2.78 |
| 2024-06-24 | 7.71 | 7.38 | -0.35 | -4.53 | 67141.46 | 5069.82 | 3.18 |
| 2024-06-21 | 7.75 | 7.73 | -0.09 | -1.15 | 62785.00 | 4822.66 | 2.97 |
| 2024-06-20 | 8.10 | 7.82 | -0.30 | -3.70 | 87221.16 | 6917.37 | 4.13 |
| 2024-06-19 | 8.16 | 8.12 | -0.01 | -0.12 | 85533.02 | 6916.51 | 4.05 |
| 2024-06-18 | 7.92 | 8.13 | 0.19 | 2.39 | 99291.40 | 8000.91 | 4.70 |
| 2024-06-17 | 7.93 | 7.94 | 0.00 | 0.00 | 90583.99 | 7161.21 | 4.28 |
| 2024-06-14 | 7.98 | 7.94 | -0.10 | -1.24 | 133529.28 | 10597.26 | 6.32 |
| 2024-06-13 | 7.54 | 8.04 | 0.49 | 6.49 | 205759.02 | 16437.46 | 9.73 |
| 2024-06-12 | 7.50 | 7.55 | 0.12 | 1.62 | 90372.58 | 6810.54 | 4.27 |
| 2024-06-11 | 7.10 | 7.43 | 0.24 | 3.34 | 95215.53 | 6828.96 | 4.50 |
| 2024-06-07 | 7.07 | 7.19 | 0.29 | 4.20 | 116191.93 | 8317.54 | 5.50 |
| 2024-06-06 | 7.40 | 6.95 | -0.42 | -5.70 | 153393.10 | 11171.93 | 7.26 |
| 2024-06-05 | 7.70 | 7.37 | -0.52 | -6.59 | 135408.28 | 10170.18 | 6.40 |
| 2024-06-04 | 8.18 | 7.89 | -0.38 | -4.60 | 178873.83 | 14108.87 | 8.46 |
| 2024-06-03 | 8.37 | 8.27 | 0.09 | 1.10 | 246206.07 | 20766.79 | 11.65 |
| 2024-05-31 | 7.92 | 8.18 | 0.25 | 3.15 | 165031.21 | 13443.46 | 7.81 |
| 2024-05-30 | 7.82 | 7.93 | 0.09 | 1.15 | 126170.53 | 9911.14 | 5.97 |
| 2024-05-29 | 7.78 | 7.84 | 0.04 | 0.51 | 93826.70 | 7368.44 | 4.44 |
| 2024-05-28 | 7.70 | 7.80 | -0.14 | -1.76 | 133360.54 | 10432.67 | 6.31 |
| 2024-05-27 | 8.30 | 7.94 | -0.41 | -4.91 | 235532.60 | 19188.69 | 11.14 |
| 2024-05-24 | 8.00 | 8.35 | 0.36 | 4.51 | 199657.07 | 16342.18 | 9.44 |
| 2024-05-23 | 8.03 | 7.99 | -0.07 | -0.87 | 112703.78 | 9029.81 | 5.33 |
| 2024-05-22 | 7.81 | 8.06 | 0.27 | 3.47 | 118074.52 | 9412.46 | 5.59 |
| 2024-05-21 | 7.75 | 7.79 | 0.03 | 0.39 | 81252.06 | 6308.25 | 3.84 |
| 2024-05-20 | 7.87 | 7.76 | -0.14 | -1.77 | 93077.15 | 7243.03 | 4.40 |
| 2024-05-17 | 7.98 | 7.90 | -0.14 | -1.74 | 128399.64 | 10112.75 | 6.07 |
| 2024-05-16 | 7.73 | 8.04 | 0.23 | 2.95 | 165039.97 | 13209.45 | 7.81 |
| 2024-05-15 | 7.84 | 7.81 | -0.09 | -1.14 | 167459.79 | 13351.23 | 7.92 |
| 2024-05-14 | 7.45 | 7.90 | 0.40 | 5.33 | 96639.77 | 7547.51 | 4.57 |
| 2024-05-13 | 7.65 | 7.50 | -0.21 | -2.72 | 43697.55 | 3292.94 | 2.07 |
| 2024-05-10 | 7.85 | 7.71 | -0.15 | -1.91 | 38024.84 | 2950.44 | 1.80 |
日K线
周K线
月K线
