朗威股份(301202)股票信息
| 股票代码 | 301202 |
| 股票名称 | 朗威股份 |
| 最新价/元 | 33.63 |
| 涨跌额/元 | -7.31 |
| 涨跌幅/% | -17.86 |
| 买入/元 | 33.62 |
| 卖出/元 | 33.63 |
| 昨收/元 | 40.94 |
| 今开/元 | 38.03 |
| 最高/元 | 39.50 |
| 最低/元 | 33.63 |
| 成交量/手 | 110590.45 |
| 成交额/万 | 40186.69 |
| 股净值/元 | 64.67 |
| 市净率 | 3.84 |
| 总市值/万 | 458713.20 |
| 流通值/万 | 125036.34 |
| 换手率/% | 29.74 |
| 入市日期 | 2023-07-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
朗威股份(301202)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 | 38.03 | 33.63 | -7.31 | -17.86 | 110590.45 | 40186.69 | 29.74 |
| 2024-10-08 | 44.00 | 40.94 | 3.87 | 10.44 | 143457.24 | 58068.45 | 38.58 |
| 2024-09-30 | 34.05 | 37.07 | 5.70 | 18.17 | 156249.77 | 54200.77 | 42.03 |
| 2024-09-27 | 26.76 | 31.37 | 5.23 | 20.01 | 96354.48 | 28787.28 | 25.92 |
| 2024-09-26 | 25.29 | 26.34 | 0.93 | 3.66 | 24484.41 | 6369.01 | 6.59 |
| 2024-09-25 | 25.30 | 25.41 | 0.25 | 0.99 | 21888.51 | 5621.06 | 5.89 |
| 2024-09-24 | 24.60 | 25.16 | 0.72 | 2.95 | 16465.56 | 4083.50 | 4.43 |
| 2024-09-23 | 24.33 | 24.44 | -0.10 | -0.41 | 8502.00 | 2094.09 | 2.29 |
| 2024-09-20 | 24.55 | 24.54 | 0.05 | 0.20 | 8706.61 | 2141.14 | 2.34 |
| 2024-09-19 | 24.27 | 24.49 | 0.33 | 1.37 | 9814.00 | 2402.63 | 2.64 |
| 2024-09-18 | 24.54 | 24.16 | -0.24 | -0.98 | 7867.01 | 1898.81 | 2.12 |
| 2024-09-13 | 24.90 | 24.40 | -0.53 | -2.13 | 10590.06 | 2616.30 | 2.85 |
| 2024-09-12 | 25.47 | 24.93 | -0.47 | -1.85 | 10475.16 | 2661.74 | 2.82 |
| 2024-09-11 | 25.11 | 25.40 | -0.20 | -0.78 | 8645.12 | 2210.75 | 2.33 |
| 2024-09-10 | 25.05 | 25.60 | 0.59 | 2.36 | 11482.56 | 2909.72 | 3.09 |
| 2024-09-09 | 25.29 | 25.01 | -0.29 | -1.15 | 8201.63 | 2055.25 | 2.21 |
| 2024-09-06 | 25.74 | 25.30 | -0.44 | -1.71 | 8878.89 | 2259.87 | 2.39 |
| 2024-09-05 | 25.80 | 25.74 | 0.20 | 0.78 | 11937.60 | 3063.50 | 3.21 |
| 2024-09-04 | 25.11 | 25.54 | 0.08 | 0.31 | 11548.00 | 2936.64 | 3.11 |
| 2024-09-03 | 25.22 | 25.46 | 0.20 | 0.79 | 10468.90 | 2661.46 | 2.82 |
| 2024-09-02 | 25.62 | 25.26 | -0.63 | -2.43 | 18678.06 | 4795.13 | 5.02 |
| 2024-08-30 | 25.31 | 25.89 | 1.12 | 4.52 | 35306.60 | 9179.86 | 9.50 |
| 2024-08-29 | 24.23 | 24.77 | 0.28 | 1.14 | 11748.00 | 2899.38 | 3.16 |
| 2024-08-28 | 24.79 | 24.49 | 0.01 | 0.04 | 9655.06 | 2376.63 | 2.60 |
| 2024-08-27 | 24.84 | 24.48 | -0.89 | -3.51 | 18775.76 | 4656.60 | 5.05 |
| 2024-08-26 | 24.27 | 25.37 | 1.16 | 4.79 | 30205.56 | 7672.28 | 8.12 |
| 2024-08-23 | 24.71 | 24.21 | -0.39 | -1.59 | 11569.40 | 2815.43 | 3.11 |
| 2024-08-22 | 25.10 | 24.60 | -0.58 | -2.30 | 10541.00 | 2621.74 | 2.84 |
| 2024-08-21 | 24.83 | 25.18 | 0.10 | 0.40 | 7160.11 | 1805.37 | 1.93 |
| 2024-08-20 | 25.43 | 25.08 | -0.35 | -1.38 | 10652.90 | 2694.03 | 2.87 |
| 2024-08-19 | 26.35 | 25.43 | -1.02 | -3.86 | 19304.00 | 4972.29 | 5.19 |
| 2024-08-16 | 26.20 | 26.45 | 0.27 | 1.03 | 16523.16 | 4392.05 | 4.44 |
| 2024-08-15 | 25.70 | 26.18 | 0.36 | 1.39 | 15179.00 | 3938.51 | 4.08 |
| 2024-08-14 | 26.15 | 25.82 | -0.36 | -1.38 | 11738.00 | 3048.57 | 3.16 |
| 2024-08-13 | 25.81 | 26.18 | 0.46 | 1.79 | 12137.00 | 3171.14 | 3.26 |
| 2024-08-12 | 25.91 | 25.72 | -0.49 | -1.87 | 13554.38 | 3495.68 | 3.65 |
| 2024-08-09 | 27.01 | 26.21 | -0.47 | -1.76 | 24100.00 | 6473.79 | 6.48 |
| 2024-08-08 | 26.40 | 26.68 | 0.33 | 1.25 | 21672.44 | 5782.73 | 5.83 |
| 2024-08-07 | 25.52 | 26.35 | 0.68 | 2.65 | 20933.75 | 5492.36 | 5.63 |
| 2024-08-06 | 25.69 | 25.67 | 0.37 | 1.46 | 13263.56 | 3389.24 | 3.57 |
| 2024-08-05 | 26.50 | 25.30 | -1.42 | -5.31 | 23753.00 | 6169.24 | 6.39 |
| 2024-08-02 | 27.46 | 26.72 | -1.25 | -4.47 | 25664.48 | 6995.35 | 6.90 |
| 2024-08-01 | 28.23 | 27.97 | -0.20 | -0.71 | 26411.80 | 7423.81 | 7.10 |
| 2024-07-31 | 27.67 | 28.17 | 0.49 | 1.77 | 37598.22 | 10547.22 | 10.11 |
| 2024-07-30 | 27.15 | 27.68 | 0.31 | 1.13 | 29832.89 | 8229.59 | 8.02 |
| 2024-07-29 | 26.76 | 27.37 | 0.60 | 2.24 | 23263.21 | 6301.52 | 6.26 |
| 2024-07-26 | 26.30 | 26.77 | 0.18 | 0.68 | 22134.10 | 5940.32 | 5.95 |
| 2024-07-25 | 27.00 | 26.59 | -1.40 | -5.00 | 36620.47 | 9754.66 | 9.85 |
| 2024-07-24 | 26.36 | 27.99 | 0.95 | 3.51 | 49452.26 | 13828.62 | 13.30 |
| 2024-07-23 | 26.75 | 27.04 | 0.07 | 0.26 | 29135.85 | 7892.65 | 7.84 |
| 2024-07-22 | 26.03 | 26.97 | 0.52 | 1.97 | 18767.38 | 5017.32 | 5.05 |
| 2024-07-19 | 26.00 | 26.45 | 0.41 | 1.58 | 18118.03 | 4795.32 | 4.87 |
| 2024-07-18 | 26.86 | 26.04 | -1.38 | -5.03 | 28894.87 | 7510.87 | 7.77 |
| 2024-07-17 | 27.00 | 27.42 | 0.05 | 0.18 | 24818.14 | 6837.16 | 6.68 |
| 2024-07-16 | 27.09 | 27.37 | 0.00 | 0.00 | 24754.08 | 6775.77 | 6.66 |
| 2024-07-15 | 28.00 | 27.37 | -1.50 | -5.20 | 35085.90 | 9703.30 | 9.44 |
| 2024-07-12 | 26.80 | 28.87 | 1.95 | 7.24 | 53702.89 | 15032.88 | 14.44 |
| 2024-07-11 | 26.70 | 26.92 | 0.69 | 2.63 | 22974.00 | 6186.25 | 6.18 |
| 2024-07-10 | 26.61 | 26.23 | -0.23 | -0.87 | 20371.57 | 5409.82 | 5.48 |
| 2024-07-09 | 25.35 | 26.46 | 1.05 | 4.13 | 23395.90 | 6066.50 | 6.29 |
| 2024-07-08 | 25.60 | 25.41 | -0.62 | -2.38 | 16202.43 | 4181.88 | 4.36 |
| 2024-07-05 | 25.30 | 26.03 | 0.73 | 2.89 | 22491.06 | 5792.11 | 6.05 |
| 2024-07-04 | 25.73 | 25.30 | -0.62 | -2.39 | 15065.40 | 3856.36 | 4.42 |
| 2024-07-03 | 26.80 | 25.92 | -0.73 | -2.74 | 14931.06 | 3894.13 | 4.38 |
| 2024-07-02 | 26.94 | 26.65 | -0.33 | -1.22 | 16496.10 | 4429.83 | 4.84 |
| 2024-07-01 | 26.69 | 26.98 | 0.22 | 0.82 | 14608.48 | 3906.33 | 4.28 |
| 2024-06-28 | 26.60 | 26.76 | 0.16 | 0.60 | 19406.72 | 5265.80 | 5.69 |
| 2024-06-27 | 27.61 | 26.60 | -0.81 | -2.96 | 17596.84 | 4772.34 | 5.16 |
| 2024-06-26 | 25.90 | 27.41 | 1.69 | 6.57 | 24584.52 | 6545.55 | 7.21 |
| 2024-06-25 | 26.17 | 25.72 | -0.45 | -1.72 | 18261.57 | 4734.27 | 5.36 |
| 2024-06-24 | 28.00 | 26.17 | -1.84 | -6.57 | 25749.60 | 6915.18 | 7.55 |
| 2024-06-21 | 27.89 | 28.01 | -0.30 | -1.06 | 18546.06 | 5197.18 | 5.44 |
| 2024-06-20 | 30.30 | 28.31 | -1.63 | -5.44 | 36048.88 | 10540.99 | 10.57 |
| 2024-06-19 | 30.09 | 29.94 | -0.02 | -0.07 | 25727.00 | 7686.48 | 7.54 |
| 2024-06-18 | 29.25 | 29.96 | 0.46 | 1.56 | 28567.15 | 8545.91 | 8.38 |
| 2024-06-17 | 29.57 | 29.50 | -0.30 | -1.01 | 23018.06 | 6826.54 | 6.75 |
| 2024-06-14 | 29.00 | 29.80 | 0.76 | 2.62 | 30027.66 | 8826.34 | 8.81 |
| 2024-06-13 | 29.20 | 29.04 | -0.26 | -0.89 | 24184.79 | 7123.42 | 7.09 |
| 2024-06-12 | 28.80 | 29.30 | 0.63 | 2.20 | 23383.11 | 6834.97 | 6.86 |
| 2024-06-11 | 27.60 | 28.67 | 0.45 | 1.60 | 21919.08 | 6193.37 | 6.43 |
| 2024-06-07 | 28.40 | 28.22 | -0.08 | -0.28 | 24335.12 | 6852.60 | 7.14 |
| 2024-06-06 | 29.58 | 28.30 | -0.70 | -2.41 | 29709.00 | 8505.06 | 8.71 |
| 2024-06-05 | 29.89 | 29.00 | -1.21 | -4.01 | 29377.55 | 8614.14 | 8.62 |
| 2024-06-04 | 31.09 | 30.41 | -1.24 | -3.92 | 40671.03 | 12253.61 | 11.93 |
| 2024-06-03 | 31.81 | 31.65 | -0.15 | -0.47 | 42817.00 | 13602.21 | 12.56 |
| 2024-05-31 | 30.44 | 31.80 | 1.70 | 5.65 | 70384.01 | 22551.71 | 20.64 |
| 2024-05-30 | 31.20 | 30.10 | -1.91 | -5.97 | 48656.27 | 14887.40 | 14.27 |
| 2024-05-29 | 31.09 | 32.01 | 0.43 | 1.36 | 50440.50 | 16376.66 | 14.79 |
| 2024-05-28 | 33.66 | 31.58 | -2.87 | -8.33 | 62966.21 | 20406.16 | 18.47 |
| 2024-05-27 | 35.55 | 34.45 | -0.83 | -2.35 | 66198.14 | 22737.80 | 19.41 |
| 2024-05-24 | 35.20 | 35.28 | -0.21 | -0.59 | 114502.48 | 40015.69 | 33.58 |
| 2024-05-23 | 34.97 | 35.49 | 0.58 | 1.66 | 115521.52 | 41253.05 | 33.88 |
| 2024-05-22 | 32.46 | 34.91 | 1.60 | 4.80 | 85457.33 | 29037.09 | 25.06 |
| 2024-05-21 | 33.75 | 33.31 | -0.02 | -0.06 | 65451.52 | 22283.51 | 19.19 |
| 2024-05-20 | 33.40 | 33.33 | -0.47 | -1.39 | 51330.05 | 16970.27 | 15.05 |
| 2024-05-17 | 33.01 | 33.80 | -0.49 | -1.43 | 65358.98 | 22020.14 | 19.17 |
| 2024-05-16 | 33.10 | 34.29 | 2.83 | 9.00 | 107825.75 | 36363.91 | 31.62 |
| 2024-05-15 | 31.50 | 31.46 | -0.36 | -1.13 | 31756.94 | 10106.57 | 9.31 |
| 2024-05-14 | 30.73 | 31.82 | 1.09 | 3.55 | 44369.50 | 13943.62 | 13.01 |
| 2024-05-13 | 31.63 | 30.73 | -0.88 | -2.78 | 33178.76 | 10312.88 | 9.73 |
日K线
周K线
月K线
