朗新集团(300682)股票信息
| 股票代码 | 300682 |
| 股票名称 | 朗新集团 |
| 最新价/元 | 12.14 |
| 涨跌额/元 | -1.94 |
| 涨跌幅/% | -13.78 |
| 买入/元 | 12.14 |
| 卖出/元 | 12.15 |
| 昨收/元 | 14.08 |
| 今开/元 | 13.32 |
| 最高/元 | 13.51 |
| 最低/元 | 12.14 |
| 成交量/手 | 491571.75 |
| 成交额/万 | 63254.28 |
| 股净值/元 | 21.68 |
| 市净率 | 1.77 |
| 总市值/万 | 1317861.96 |
| 流通值/万 | 1276353.62 |
| 换手率/% | 4.68 |
| 入市日期 | 2017-08-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
朗新集团(300682)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 13.32 | 12.14 | -1.94 | -13.78 | 491571.75 | 63254.28 | 4.68 |
| 2024-10-08 | 14.33 | 14.08 | 2.14 | 17.92 | 577446.61 | 78640.29 | 5.49 |
| 2024-09-30 | 10.60 | 11.94 | 1.86 | 18.45 | 445933.16 | 49994.41 | 4.24 |
| 2024-09-27 | 9.52 | 10.08 | 0.68 | 7.23 | 313621.64 | 31191.35 | 2.98 |
| 2024-09-26 | 9.04 | 9.40 | 0.31 | 3.41 | 176595.71 | 16306.73 | 1.68 |
| 2024-09-25 | 8.97 | 9.09 | 0.15 | 1.68 | 239175.09 | 21974.10 | 2.27 |
| 2024-09-24 | 8.57 | 8.94 | 0.42 | 4.93 | 216415.33 | 18876.61 | 2.06 |
| 2024-09-23 | 8.61 | 8.52 | -0.14 | -1.62 | 94144.05 | 8079.02 | 0.90 |
| 2024-09-20 | 8.78 | 8.66 | -0.05 | -0.57 | 82297.00 | 7129.28 | 0.78 |
| 2024-09-19 | 8.68 | 8.71 | 0.11 | 1.28 | 111578.50 | 9720.45 | 1.06 |
| 2024-09-18 | 8.77 | 8.60 | -0.19 | -2.16 | 137237.14 | 11760.20 | 1.31 |
| 2024-09-13 | 8.97 | 8.79 | -0.17 | -1.90 | 123229.49 | 10935.36 | 1.17 |
| 2024-09-12 | 9.00 | 8.96 | -0.01 | -0.11 | 153362.81 | 13844.07 | 1.46 |
| 2024-09-11 | 9.01 | 8.97 | -0.07 | -0.77 | 119332.55 | 10683.19 | 1.14 |
| 2024-09-10 | 8.70 | 9.04 | 0.33 | 3.79 | 218673.94 | 19357.67 | 2.08 |
| 2024-09-09 | 8.78 | 8.71 | -0.13 | -1.47 | 186938.26 | 16190.07 | 1.78 |
| 2024-09-06 | 8.54 | 8.84 | 0.25 | 2.91 | 275262.84 | 24496.00 | 2.62 |
| 2024-09-05 | 8.64 | 8.59 | 0.12 | 1.42 | 198054.96 | 17208.91 | 1.88 |
| 2024-09-04 | 8.35 | 8.47 | 0.06 | 0.71 | 118022.07 | 10003.03 | 1.12 |
| 2024-09-03 | 8.30 | 8.41 | 0.09 | 1.08 | 110843.89 | 9251.10 | 1.05 |
| 2024-09-02 | 8.39 | 8.32 | -0.10 | -1.19 | 144804.57 | 12173.09 | 1.38 |
| 2024-08-30 | 8.41 | 8.42 | -0.10 | -1.17 | 243485.18 | 20622.02 | 2.32 |
| 2024-08-29 | 7.80 | 8.52 | 0.73 | 9.37 | 325414.98 | 26985.52 | 3.10 |
| 2024-08-28 | 7.74 | 7.79 | 0.21 | 2.77 | 138307.40 | 10734.77 | 1.32 |
| 2024-08-27 | 7.76 | 7.58 | -0.20 | -2.57 | 82865.48 | 6315.47 | 0.79 |
| 2024-08-26 | 7.68 | 7.78 | 0.13 | 1.70 | 73579.27 | 5710.25 | 0.70 |
| 2024-08-23 | 7.55 | 7.65 | 0.09 | 1.19 | 87269.06 | 6678.61 | 0.83 |
| 2024-08-22 | 7.71 | 7.56 | -0.16 | -2.07 | 97953.06 | 7465.85 | 0.93 |
| 2024-08-21 | 7.73 | 7.72 | -0.03 | -0.39 | 108581.87 | 8441.29 | 1.03 |
| 2024-08-20 | 7.99 | 7.75 | -0.27 | -3.37 | 187066.53 | 14473.85 | 1.78 |
| 2024-08-19 | 7.99 | 8.02 | -0.01 | -0.13 | 94995.66 | 7653.39 | 0.90 |
| 2024-08-16 | 8.12 | 8.03 | -0.08 | -0.99 | 96538.17 | 7776.81 | 0.92 |
| 2024-08-15 | 7.94 | 8.11 | 0.17 | 2.14 | 101547.29 | 8198.67 | 0.97 |
| 2024-08-14 | 8.10 | 7.94 | -0.17 | -2.10 | 64505.50 | 5180.36 | 0.61 |
| 2024-08-13 | 8.05 | 8.11 | 0.05 | 0.62 | 54351.25 | 4368.27 | 0.52 |
| 2024-08-12 | 8.12 | 8.06 | -0.06 | -0.74 | 56757.50 | 4586.20 | 0.54 |
| 2024-08-09 | 8.20 | 8.12 | -0.04 | -0.49 | 75044.76 | 6113.44 | 0.71 |
| 2024-08-08 | 8.28 | 8.16 | -0.16 | -1.92 | 114071.57 | 9319.07 | 1.08 |
| 2024-08-07 | 8.40 | 8.32 | 0.07 | 0.85 | 122904.32 | 10300.41 | 1.17 |
| 2024-08-06 | 8.20 | 8.25 | 0.15 | 1.85 | 106869.75 | 8735.42 | 1.02 |
| 2024-08-05 | 8.30 | 8.10 | -0.27 | -3.23 | 136305.30 | 11212.22 | 1.30 |
| 2024-08-02 | 8.50 | 8.37 | -0.21 | -2.45 | 109952.47 | 9322.30 | 1.05 |
| 2024-08-01 | 8.67 | 8.58 | -0.10 | -1.15 | 97611.74 | 8420.12 | 0.93 |
| 2024-07-31 | 8.34 | 8.68 | 0.32 | 3.83 | 149821.93 | 12827.80 | 1.43 |
| 2024-07-30 | 8.35 | 8.36 | 0.01 | 0.12 | 74235.14 | 6209.70 | 0.71 |
| 2024-07-29 | 8.34 | 8.35 | 0.01 | 0.12 | 78375.41 | 6545.65 | 0.75 |
| 2024-07-26 | 8.19 | 8.34 | 0.18 | 2.21 | 74677.00 | 6186.45 | 0.71 |
| 2024-07-25 | 8.09 | 8.16 | 0.04 | 0.49 | 74216.65 | 6083.08 | 0.71 |
| 2024-07-24 | 8.20 | 8.12 | -0.10 | -1.22 | 93940.76 | 7668.54 | 0.89 |
| 2024-07-23 | 8.41 | 8.22 | -0.22 | -2.61 | 80247.12 | 6711.00 | 0.76 |
| 2024-07-22 | 8.35 | 8.44 | 0.09 | 1.08 | 106963.32 | 9047.86 | 1.02 |
| 2024-07-19 | 8.33 | 8.35 | -0.02 | -0.24 | 85715.16 | 7171.50 | 0.82 |
| 2024-07-18 | 8.23 | 8.37 | 0.11 | 1.33 | 101028.15 | 8321.37 | 0.96 |
| 2024-07-17 | 8.40 | 8.26 | -0.17 | -2.02 | 97545.18 | 8147.45 | 0.93 |
| 2024-07-16 | 8.35 | 8.43 | 0.02 | 0.24 | 103630.50 | 8678.12 | 0.99 |
| 2024-07-15 | 8.58 | 8.41 | -0.20 | -2.32 | 121863.00 | 10246.62 | 1.16 |
| 2024-07-12 | 8.59 | 8.61 | 0.02 | 0.23 | 127170.33 | 10970.06 | 1.21 |
| 2024-07-11 | 8.59 | 8.59 | 0.27 | 3.25 | 161901.03 | 13843.63 | 1.54 |
| 2024-07-10 | 8.28 | 8.32 | -0.01 | -0.12 | 154920.46 | 13112.49 | 1.47 |
| 2024-07-09 | 8.15 | 8.33 | 0.17 | 2.08 | 190558.76 | 15485.23 | 1.81 |
| 2024-07-08 | 8.48 | 8.16 | -0.36 | -4.23 | 160103.73 | 13238.58 | 1.52 |
| 2024-07-05 | 8.62 | 8.52 | -0.17 | -1.96 | 177188.03 | 15130.86 | 1.69 |
| 2024-07-04 | 8.68 | 8.69 | 0.12 | 1.40 | 187085.10 | 16346.15 | 1.78 |
| 2024-07-03 | 8.79 | 8.57 | -0.19 | -2.17 | 127550.72 | 10998.63 | 1.21 |
| 2024-07-02 | 8.56 | 8.76 | 0.18 | 2.10 | 218628.92 | 19185.75 | 2.08 |
| 2024-07-01 | 8.54 | 8.58 | 0.07 | 0.82 | 150001.39 | 12657.30 | 1.43 |
| 2024-06-28 | 8.28 | 8.51 | 0.17 | 2.04 | 215665.30 | 18311.18 | 2.05 |
| 2024-06-27 | 8.57 | 8.34 | -0.33 | -3.81 | 151147.28 | 12751.35 | 1.44 |
| 2024-06-26 | 8.49 | 8.67 | 0.16 | 1.88 | 192597.65 | 16350.24 | 1.83 |
| 2024-06-25 | 8.68 | 8.51 | 0.19 | 2.28 | 260564.07 | 22604.89 | 2.48 |
| 2024-06-24 | 8.74 | 8.32 | -0.48 | -5.46 | 215427.45 | 18205.40 | 2.05 |
| 2024-06-21 | 9.08 | 8.80 | -0.27 | -2.98 | 178101.00 | 15855.84 | 1.69 |
| 2024-06-20 | 9.38 | 9.07 | -0.37 | -3.92 | 189345.56 | 17408.19 | 1.80 |
| 2024-06-19 | 9.72 | 9.44 | -0.18 | -1.87 | 201596.26 | 19136.23 | 1.92 |
| 2024-06-18 | 9.66 | 9.90 | 0.22 | 2.27 | 203739.37 | 19960.77 | 1.94 |
| 2024-06-17 | 9.72 | 9.68 | -0.17 | -1.73 | 191786.44 | 18741.43 | 1.82 |
| 2024-06-14 | 9.69 | 9.85 | 0.17 | 1.76 | 209575.14 | 20501.93 | 1.99 |
| 2024-06-13 | 9.74 | 9.68 | -0.03 | -0.31 | 169729.00 | 16395.61 | 1.61 |
| 2024-06-12 | 9.73 | 9.71 | -0.01 | -0.10 | 163568.97 | 15961.38 | 1.56 |
| 2024-06-11 | 9.40 | 9.72 | 0.30 | 3.19 | 237205.13 | 22884.04 | 2.26 |
| 2024-06-07 | 9.59 | 9.42 | -0.07 | -0.74 | 213657.00 | 20206.27 | 2.03 |
| 2024-06-06 | 9.96 | 9.49 | -0.45 | -4.53 | 344378.43 | 33056.78 | 3.28 |
| 2024-06-05 | 10.22 | 9.94 | -0.40 | -3.87 | 309846.49 | 31542.56 | 2.95 |
| 2024-06-04 | 9.98 | 10.34 | 0.20 | 1.97 | 447809.33 | 44850.22 | 4.26 |
| 2024-06-03 | 10.62 | 10.14 | -0.62 | -5.76 | 433723.50 | 44548.93 | 4.13 |
| 2024-05-31 | 10.53 | 10.76 | 0.23 | 2.18 | 607220.13 | 64204.35 | 5.78 |
| 2024-05-30 | 10.93 | 10.53 | -0.26 | -2.41 | 677570.99 | 73200.87 | 6.44 |
| 2024-05-29 | 10.23 | 10.79 | 0.49 | 4.76 | 813805.33 | 86534.01 | 7.74 |
| 2024-05-28 | 9.84 | 10.30 | 0.34 | 3.41 | 678540.31 | 68686.39 | 6.45 |
| 2024-05-27 | 10.25 | 9.96 | -0.16 | -1.58 | 635339.11 | 63222.22 | 6.04 |
| 2024-05-24 | 9.11 | 10.12 | 0.99 | 10.84 | 665775.96 | 67116.16 | 6.33 |
| 2024-05-23 | 9.43 | 9.13 | -0.34 | -3.59 | 153247.75 | 14127.59 | 1.46 |
| 2024-05-22 | 9.29 | 9.47 | 0.18 | 1.94 | 119339.35 | 11200.10 | 1.14 |
| 2024-05-21 | 9.50 | 9.29 | -0.20 | -2.11 | 142983.24 | 13292.72 | 1.36 |
| 2024-05-20 | 9.64 | 9.49 | -0.12 | -1.25 | 167191.50 | 16027.73 | 1.59 |
| 2024-05-17 | 9.39 | 9.61 | 0.23 | 2.45 | 157055.78 | 14903.90 | 1.49 |
| 2024-05-16 | 9.47 | 9.38 | -0.09 | -0.95 | 113789.50 | 10760.69 | 1.08 |
| 2024-05-15 | 9.56 | 9.47 | -0.11 | -1.15 | 111556.00 | 10635.53 | 1.06 |
| 2024-05-14 | 9.67 | 9.58 | 0.00 | 0.00 | 131406.58 | 12692.69 | 1.25 |
| 2024-05-13 | 9.80 | 9.58 | -0.36 | -3.62 | 181984.05 | 17640.61 | 1.73 |
日K线
周K线
月K线
