朗进科技(300594)股票信息
| 股票代码 | 300594 |
| 股票名称 | 朗进科技 |
| 最新价/元 | 19.15 |
| 涨跌额/元 | 2.47 |
| 涨跌幅/% | 14.81 |
| 买入/元 | 19.15 |
| 卖出/元 | 19.16 |
| 昨收/元 | 16.68 |
| 今开/元 | 18.09 |
| 最高/元 | 19.99 |
| 最低/元 | 17.14 |
| 成交量/手 | 131924.22 |
| 成交额/万 | 24432.81 |
| 股净值/元 | -638.33 |
| 市净率 | 1.95 |
| 总市值/万 | 175945.32 |
| 流通值/万 | 173315.59 |
| 换手率/% | 14.58 |
| 入市日期 | 2019-06-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:47 |
朗进科技(300594)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 | 18.09 | 19.15 | 2.47 | 14.81 | 131924.22 | 24432.81 | 14.58 |
| 2024-09-30 | 15.11 | 16.68 | 1.93 | 13.09 | 81190.99 | 12937.33 | 8.97 |
| 2024-09-27 | 14.31 | 14.75 | 0.70 | 4.98 | 43064.49 | 6282.53 | 4.76 |
| 2024-09-26 | 13.83 | 14.05 | 0.22 | 1.59 | 26939.00 | 3769.18 | 2.98 |
| 2024-09-25 | 13.82 | 13.83 | 0.07 | 0.51 | 32075.00 | 4480.04 | 3.54 |
| 2024-09-24 | 13.58 | 13.76 | 0.27 | 2.00 | 20814.00 | 2840.23 | 2.30 |
| 2024-09-23 | 13.40 | 13.49 | 0.06 | 0.45 | 9855.00 | 1327.79 | 1.09 |
| 2024-09-20 | 13.38 | 13.43 | -0.01 | -0.07 | 11615.00 | 1554.73 | 1.28 |
| 2024-09-19 | 13.07 | 13.44 | 0.37 | 2.83 | 11338.00 | 1508.68 | 1.25 |
| 2024-09-18 | 13.30 | 13.07 | -0.22 | -1.66 | 11764.00 | 1537.07 | 1.30 |
| 2024-09-13 | 13.60 | 13.29 | -0.31 | -2.28 | 11990.00 | 1609.52 | 1.32 |
| 2024-09-12 | 13.78 | 13.60 | -0.18 | -1.31 | 14147.00 | 1953.23 | 1.56 |
| 2024-09-11 | 13.77 | 13.78 | 0.08 | 0.58 | 17323.00 | 2376.01 | 1.91 |
| 2024-09-10 | 13.68 | 13.70 | 0.17 | 1.26 | 14526.00 | 1989.85 | 1.61 |
| 2024-09-09 | 13.40 | 13.53 | 0.13 | 0.97 | 10864.00 | 1466.27 | 1.20 |
| 2024-09-06 | 13.80 | 13.40 | -0.40 | -2.90 | 18755.00 | 2561.55 | 2.07 |
| 2024-09-05 | 13.75 | 13.80 | 0.08 | 0.58 | 14459.00 | 1997.61 | 1.60 |
| 2024-09-04 | 13.73 | 13.72 | 0.07 | 0.51 | 19093.00 | 2610.63 | 2.11 |
| 2024-09-03 | 13.52 | 13.65 | -0.01 | -0.07 | 16286.00 | 2220.92 | 1.80 |
| 2024-09-02 | 13.80 | 13.66 | -0.17 | -1.23 | 17990.00 | 2484.91 | 1.99 |
| 2024-08-30 | 13.50 | 13.83 | 0.31 | 2.29 | 27510.50 | 3795.25 | 3.04 |
| 2024-08-29 | 13.35 | 13.52 | 0.17 | 1.27 | 13793.00 | 1856.43 | 1.52 |
| 2024-08-28 | 13.28 | 13.35 | -0.03 | -0.22 | 10491.00 | 1404.76 | 1.15 |
| 2024-08-27 | 13.53 | 13.38 | -0.24 | -1.76 | 16067.00 | 2156.47 | 1.77 |
| 2024-08-26 | 13.36 | 13.62 | 0.31 | 2.33 | 18166.50 | 2466.99 | 2.00 |
| 2024-08-23 | 13.48 | 13.31 | -0.17 | -1.26 | 15560.43 | 2072.42 | 1.71 |
| 2024-08-22 | 13.80 | 13.48 | -0.30 | -2.18 | 16626.00 | 2262.26 | 1.83 |
| 2024-08-21 | 13.82 | 13.78 | -0.03 | -0.22 | 17116.00 | 2364.26 | 1.88 |
| 2024-08-20 | 14.37 | 13.81 | -0.64 | -4.43 | 38950.65 | 5459.44 | 4.29 |
| 2024-08-19 | 14.22 | 14.45 | 0.09 | 0.63 | 36172.00 | 5291.27 | 3.98 |
| 2024-08-16 | 14.60 | 14.36 | -0.41 | -2.78 | 42398.00 | 6162.73 | 4.67 |
| 2024-08-15 | 14.30 | 14.77 | 0.31 | 2.14 | 53280.00 | 7839.37 | 5.86 |
| 2024-08-14 | 14.50 | 14.46 | -0.01 | -0.07 | 39822.00 | 5810.08 | 4.38 |
| 2024-08-13 | 14.47 | 14.47 | -0.01 | -0.07 | 44007.00 | 6317.16 | 4.84 |
| 2024-08-12 | 14.89 | 14.48 | -0.63 | -4.17 | 82864.00 | 12069.16 | 9.12 |
| 2024-08-09 | 14.18 | 15.11 | 0.94 | 6.63 | 113270.43 | 17870.08 | 12.47 |
| 2024-08-08 | 14.46 | 14.17 | -0.43 | -2.95 | 37614.00 | 5322.84 | 4.14 |
| 2024-08-07 | 14.65 | 14.60 | -0.13 | -0.88 | 33877.00 | 5013.42 | 3.73 |
| 2024-08-06 | 14.93 | 14.73 | 0.09 | 0.62 | 37148.00 | 5477.10 | 4.09 |
| 2024-08-05 | 15.75 | 14.64 | -1.21 | -7.63 | 74384.91 | 11210.88 | 8.19 |
| 2024-08-02 | 15.66 | 15.85 | -0.05 | -0.31 | 97037.91 | 15357.26 | 10.68 |
| 2024-08-01 | 15.35 | 15.90 | 0.70 | 4.61 | 138477.74 | 22673.17 | 15.24 |
| 2024-07-31 | 14.38 | 15.20 | 0.76 | 5.26 | 64978.00 | 9617.81 | 7.15 |
| 2024-07-30 | 14.70 | 14.44 | -0.35 | -2.37 | 44787.43 | 6537.50 | 4.93 |
| 2024-07-29 | 14.63 | 14.79 | 0.05 | 0.34 | 53605.91 | 7872.58 | 5.90 |
| 2024-07-26 | 15.10 | 14.74 | -0.06 | -0.41 | 54548.49 | 8143.22 | 6.00 |
| 2024-07-25 | 14.52 | 14.80 | -0.15 | -1.00 | 59240.91 | 8779.07 | 6.52 |
| 2024-07-24 | 14.53 | 14.95 | 0.31 | 2.12 | 66849.63 | 10073.71 | 7.36 |
| 2024-07-23 | 14.79 | 14.64 | -0.10 | -0.68 | 82417.51 | 12402.61 | 9.07 |
| 2024-07-22 | 14.62 | 14.74 | -0.10 | -0.67 | 63898.51 | 9442.30 | 7.03 |
| 2024-07-19 | 14.10 | 14.84 | 0.58 | 4.07 | 85679.00 | 12527.43 | 9.43 |
| 2024-07-18 | 13.70 | 14.26 | 0.56 | 4.09 | 61361.00 | 8525.65 | 6.75 |
| 2024-07-17 | 14.06 | 13.70 | -0.37 | -2.63 | 41226.00 | 5734.76 | 4.54 |
| 2024-07-16 | 13.70 | 14.07 | 0.11 | 0.79 | 52005.14 | 7288.86 | 5.72 |
| 2024-07-15 | 13.47 | 13.96 | 0.33 | 2.42 | 47583.51 | 6517.19 | 5.24 |
| 2024-07-12 | 13.55 | 13.63 | 0.06 | 0.44 | 37298.00 | 5071.67 | 4.11 |
| 2024-07-11 | 13.36 | 13.57 | 0.46 | 3.51 | 27150.00 | 3662.71 | 2.99 |
| 2024-07-10 | 13.16 | 13.11 | -0.23 | -1.72 | 23800.51 | 3171.81 | 2.62 |
| 2024-07-09 | 12.71 | 13.34 | 0.75 | 5.96 | 36917.00 | 4827.59 | 4.06 |
| 2024-07-08 | 12.95 | 12.59 | -0.55 | -4.19 | 25788.00 | 3283.38 | 2.84 |
| 2024-07-05 | 13.00 | 13.14 | 0.11 | 0.84 | 24920.00 | 3227.35 | 2.74 |
| 2024-07-04 | 13.38 | 13.03 | -0.43 | -3.20 | 29579.00 | 3917.13 | 3.26 |
| 2024-07-03 | 13.86 | 13.56 | -0.29 | -2.09 | 27554.00 | 3749.29 | 3.03 |
| 2024-07-02 | 13.89 | 13.85 | 0.00 | 0.00 | 30808.00 | 4281.02 | 3.39 |
| 2024-07-01 | 14.00 | 13.85 | -0.17 | -1.21 | 38737.00 | 5339.42 | 4.26 |
| 2024-06-28 | 13.67 | 14.02 | 0.29 | 2.11 | 51560.00 | 7323.52 | 5.68 |
| 2024-06-27 | 13.99 | 13.73 | -0.36 | -2.56 | 56595.00 | 7931.06 | 6.23 |
| 2024-06-26 | 13.56 | 14.09 | 0.57 | 4.22 | 55875.00 | 7704.27 | 6.15 |
| 2024-06-25 | 13.93 | 13.52 | -0.58 | -4.11 | 68199.92 | 9332.62 | 7.51 |
| 2024-06-24 | 15.08 | 14.10 | -1.28 | -8.32 | 81049.00 | 11526.52 | 8.92 |
| 2024-06-21 | 15.11 | 15.38 | 0.31 | 2.06 | 80684.00 | 12439.71 | 8.88 |
| 2024-06-20 | 15.76 | 15.07 | -1.37 | -8.33 | 111503.01 | 17112.64 | 12.27 |
| 2024-06-19 | 13.75 | 16.44 | 2.74 | 20.00 | 133075.50 | 20671.70 | 14.65 |
| 2024-06-18 | 13.49 | 13.70 | 0.10 | 0.74 | 35310.00 | 4775.84 | 3.89 |
| 2024-06-17 | 14.43 | 13.60 | -1.19 | -8.05 | 74277.20 | 10220.09 | 8.18 |
| 2024-06-14 | 15.22 | 14.79 | -0.31 | -2.05 | 17911.00 | 2659.28 | 1.97 |
| 2024-06-13 | 15.48 | 15.10 | -0.19 | -1.24 | 12081.00 | 1826.88 | 1.33 |
| 2024-06-12 | 14.98 | 15.29 | 0.17 | 1.12 | 14837.00 | 2256.25 | 1.63 |
| 2024-06-11 | 14.89 | 15.12 | 0.07 | 0.47 | 25167.65 | 3677.83 | 2.77 |
| 2024-06-07 | 15.76 | 15.05 | 0.65 | 4.51 | 30284.65 | 4708.50 | 3.33 |
| 2024-06-06 | 15.01 | 14.40 | -0.60 | -4.00 | 23020.49 | 3381.48 | 2.53 |
| 2024-06-05 | 15.50 | 15.00 | -0.63 | -4.03 | 15570.65 | 2351.79 | 1.71 |
| 2024-06-04 | 16.00 | 15.63 | -0.47 | -2.92 | 27749.65 | 4274.19 | 3.05 |
| 2024-06-03 | 16.72 | 16.10 | -0.68 | -4.05 | 26424.00 | 4317.44 | 2.91 |
| 2024-05-31 | 16.69 | 16.78 | 0.30 | 1.82 | 22154.00 | 3738.21 | 2.44 |
| 2024-05-30 | 16.66 | 16.48 | -0.07 | -0.42 | 19042.00 | 3160.14 | 2.10 |
| 2024-05-29 | 16.87 | 16.55 | -0.44 | -2.59 | 21493.00 | 3588.88 | 2.37 |
| 2024-05-28 | 17.19 | 16.99 | -0.18 | -1.05 | 31839.00 | 5360.78 | 3.50 |
| 2024-05-27 | 17.55 | 17.17 | -0.38 | -2.17 | 22893.00 | 3928.66 | 2.52 |
| 2024-05-24 | 17.69 | 17.55 | -0.13 | -0.74 | 21930.00 | 3876.13 | 2.41 |
| 2024-05-23 | 18.25 | 17.68 | -0.26 | -1.45 | 23616.00 | 4219.89 | 2.60 |
| 2024-05-22 | 18.13 | 17.94 | -0.05 | -0.28 | 20775.00 | 3758.75 | 2.29 |
| 2024-05-21 | 18.38 | 17.99 | -0.60 | -3.23 | 36910.00 | 6744.29 | 4.06 |
| 2024-05-20 | 19.00 | 18.59 | 0.84 | 4.73 | 70691.32 | 12843.21 | 7.78 |
| 2024-05-17 | 16.40 | 17.75 | 1.33 | 8.10 | 50803.00 | 8699.87 | 5.59 |
| 2024-05-16 | 16.60 | 16.42 | -0.02 | -0.12 | 18888.80 | 3138.85 | 2.08 |
| 2024-05-15 | 16.39 | 16.44 | -0.02 | -0.12 | 21677.00 | 3610.55 | 2.39 |
| 2024-05-14 | 16.50 | 16.46 | -0.10 | -0.60 | 31735.00 | 5238.10 | 3.49 |
| 2024-05-13 | 16.98 | 16.56 | -0.79 | -4.55 | 50741.00 | 8518.37 | 5.59 |
| 2024-05-10 | 17.76 | 17.35 | -0.50 | -2.80 | 54266.05 | 9742.99 | 5.97 |
日K线
周K线
月K线
