朗坤环境(301305)股票信息
| 股票代码 | 301305 |
| 股票名称 | 朗坤环境 |
| 最新价/元 | 17.80 |
| 涨跌额/元 | 0.11 |
| 涨跌幅/% | 0.62 |
| 买入/元 | 17.80 |
| 卖出/元 | 17.82 |
| 昨收/元 | 17.69 |
| 今开/元 | 17.72 |
| 最高/元 | 18.32 |
| 最低/元 | 17.46 |
| 成交量/手 | 29910.89 |
| 成交额/万 | 5362.74 |
| 股净值/元 | 21.72 |
| 市净率 | 1.26 |
| 总市值/万 | 433555.85 |
| 流通值/万 | 221433.25 |
| 换手率/% | 2.40 |
| 入市日期 | 2023-05-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
朗坤环境(301305)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 17.72 | 17.80 | 0.11 | 0.62 | 29910.89 | 5362.74 | 2.40 |
| 2024-10-09 | 18.80 | 17.69 | -1.82 | -9.33 | 54539.20 | 10034.18 | 4.38 |
| 2024-10-08 | 21.00 | 19.51 | 1.38 | 7.61 | 87600.14 | 17287.08 | 7.04 |
| 2024-09-30 | 16.88 | 18.13 | 1.91 | 11.78 | 65120.70 | 11392.40 | 5.23 |
| 2024-09-27 | 15.92 | 16.22 | 0.50 | 3.18 | 22414.44 | 3630.52 | 1.80 |
| 2024-09-26 | 15.55 | 15.72 | 0.19 | 1.22 | 11878.31 | 1851.69 | 0.95 |
| 2024-09-25 | 15.50 | 15.53 | 0.15 | 0.98 | 16270.66 | 2544.28 | 1.31 |
| 2024-09-24 | 15.10 | 15.38 | 0.34 | 2.26 | 12111.00 | 1851.47 | 0.97 |
| 2024-09-23 | 14.91 | 15.04 | 0.15 | 1.01 | 8080.78 | 1209.94 | 0.65 |
| 2024-09-20 | 15.15 | 14.89 | -0.16 | -1.06 | 11331.78 | 1688.71 | 0.91 |
| 2024-09-19 | 14.49 | 15.05 | 0.63 | 4.37 | 19149.88 | 2888.51 | 1.54 |
| 2024-09-18 | 14.74 | 14.42 | -0.18 | -1.23 | 6538.00 | 946.38 | 0.53 |
| 2024-09-13 | 14.79 | 14.60 | -0.18 | -1.22 | 6678.00 | 981.97 | 0.54 |
| 2024-09-12 | 14.94 | 14.78 | -0.12 | -0.81 | 5492.00 | 816.88 | 0.44 |
| 2024-09-11 | 14.95 | 14.90 | -0.13 | -0.87 | 5667.00 | 848.31 | 0.46 |
| 2024-09-10 | 14.97 | 15.03 | 0.08 | 0.54 | 5951.31 | 886.87 | 0.48 |
| 2024-09-09 | 14.89 | 14.95 | 0.04 | 0.27 | 6359.06 | 946.82 | 0.51 |
| 2024-09-06 | 15.10 | 14.91 | -0.17 | -1.13 | 6833.60 | 1026.17 | 0.55 |
| 2024-09-05 | 14.93 | 15.08 | 0.10 | 0.67 | 6036.00 | 908.98 | 0.49 |
| 2024-09-04 | 14.94 | 14.98 | 0.01 | 0.07 | 5944.14 | 890.26 | 0.48 |
| 2024-09-03 | 14.81 | 14.97 | 0.01 | 0.07 | 9010.00 | 1347.85 | 0.72 |
| 2024-09-02 | 15.28 | 14.96 | -0.43 | -2.79 | 13615.21 | 2063.57 | 1.09 |
| 2024-08-30 | 15.21 | 15.39 | 0.17 | 1.12 | 19021.60 | 2920.19 | 1.53 |
| 2024-08-29 | 15.33 | 15.22 | -0.11 | -0.72 | 10999.68 | 1680.43 | 0.88 |
| 2024-08-28 | 15.40 | 15.33 | 0.03 | 0.20 | 6777.89 | 1040.68 | 0.54 |
| 2024-08-27 | 15.34 | 15.30 | -0.11 | -0.71 | 8708.50 | 1331.69 | 0.70 |
| 2024-08-26 | 14.98 | 15.41 | 0.32 | 2.12 | 9760.41 | 1489.09 | 0.78 |
| 2024-08-23 | 15.36 | 15.09 | -0.25 | -1.63 | 9929.00 | 1501.20 | 0.80 |
| 2024-08-22 | 15.82 | 15.34 | -0.48 | -3.03 | 9092.95 | 1418.23 | 0.73 |
| 2024-08-21 | 15.89 | 15.82 | -0.09 | -0.57 | 9608.70 | 1515.91 | 0.77 |
| 2024-08-20 | 16.32 | 15.91 | -0.41 | -2.51 | 17931.00 | 2874.36 | 1.44 |
| 2024-08-19 | 16.22 | 16.32 | 0.10 | 0.62 | 15117.00 | 2456.74 | 1.22 |
| 2024-08-16 | 15.88 | 16.22 | 0.30 | 1.88 | 22721.07 | 3655.55 | 1.83 |
| 2024-08-15 | 16.03 | 15.92 | -0.24 | -1.49 | 20309.46 | 3262.87 | 1.63 |
| 2024-08-14 | 16.32 | 16.16 | -0.18 | -1.10 | 20444.83 | 3332.94 | 1.65 |
| 2024-08-13 | 15.90 | 16.34 | 0.31 | 1.93 | 29211.98 | 4754.51 | 2.35 |
| 2024-08-12 | 15.96 | 16.03 | 0.25 | 1.58 | 20971.02 | 3367.29 | 1.69 |
| 2024-08-09 | 15.75 | 15.78 | 0.02 | 0.13 | 6434.82 | 1017.46 | 0.52 |
| 2024-08-08 | 15.61 | 15.76 | -0.02 | -0.13 | 6576.44 | 1036.31 | 0.53 |
| 2024-08-07 | 15.70 | 15.78 | 0.03 | 0.19 | 7432.07 | 1173.94 | 0.60 |
| 2024-08-06 | 15.43 | 15.75 | 0.32 | 2.07 | 9994.53 | 1557.97 | 0.80 |
| 2024-08-05 | 15.61 | 15.43 | -0.29 | -1.85 | 13315.59 | 2075.85 | 1.07 |
| 2024-08-02 | 15.97 | 15.72 | -0.26 | -1.63 | 12246.00 | 1945.59 | 0.99 |
| 2024-08-01 | 15.98 | 15.98 | 0.00 | 0.00 | 12407.59 | 1980.50 | 1.00 |
| 2024-07-31 | 15.78 | 15.98 | 0.20 | 1.27 | 17406.02 | 2764.06 | 1.40 |
| 2024-07-30 | 15.70 | 15.78 | 0.02 | 0.13 | 10738.76 | 1697.54 | 0.86 |
| 2024-07-29 | 15.76 | 15.76 | -0.05 | -0.32 | 13687.11 | 2164.74 | 1.10 |
| 2024-07-26 | 15.58 | 15.81 | 0.31 | 2.00 | 15578.51 | 2464.06 | 1.25 |
| 2024-07-25 | 15.60 | 15.50 | -0.19 | -1.21 | 26165.19 | 4053.17 | 2.11 |
| 2024-07-24 | 15.30 | 15.69 | 0.29 | 1.88 | 36918.23 | 5825.67 | 2.97 |
| 2024-07-23 | 15.24 | 15.40 | 0.07 | 0.46 | 17439.00 | 2692.41 | 1.40 |
| 2024-07-22 | 15.40 | 15.33 | -0.23 | -1.48 | 16124.43 | 2484.99 | 1.30 |
| 2024-07-19 | 15.30 | 15.56 | 0.06 | 0.39 | 30893.06 | 4809.19 | 2.49 |
| 2024-07-18 | 15.18 | 15.50 | 0.98 | 6.75 | 48247.92 | 7542.01 | 3.88 |
| 2024-07-17 | 14.59 | 14.52 | -0.18 | -1.22 | 5270.61 | 767.34 | 0.42 |
| 2024-07-16 | 14.75 | 14.70 | -0.18 | -1.21 | 8402.00 | 1236.90 | 0.68 |
| 2024-07-15 | 15.01 | 14.88 | -0.33 | -2.17 | 6719.53 | 1004.55 | 0.54 |
| 2024-07-12 | 15.11 | 15.21 | 0.02 | 0.13 | 6326.29 | 961.67 | 0.51 |
| 2024-07-11 | 14.91 | 15.19 | 0.49 | 3.33 | 8245.00 | 1243.10 | 0.66 |
| 2024-07-10 | 14.78 | 14.70 | -0.08 | -0.54 | 5500.53 | 812.02 | 0.44 |
| 2024-07-09 | 14.61 | 14.78 | 0.18 | 1.23 | 7654.03 | 1119.06 | 0.62 |
| 2024-07-08 | 15.10 | 14.60 | -0.42 | -2.80 | 6216.06 | 916.70 | 0.50 |
| 2024-07-05 | 14.82 | 15.02 | 0.07 | 0.47 | 6526.00 | 972.57 | 0.53 |
| 2024-07-04 | 15.45 | 14.95 | -0.42 | -2.73 | 6748.18 | 1021.00 | 0.54 |
| 2024-07-03 | 15.50 | 15.37 | -0.13 | -0.84 | 5612.20 | 864.17 | 0.45 |
| 2024-07-02 | 15.56 | 15.50 | 0.08 | 0.52 | 6424.17 | 995.59 | 0.52 |
| 2024-07-01 | 15.21 | 15.42 | 0.21 | 1.38 | 7289.73 | 1118.40 | 0.59 |
| 2024-06-28 | 15.04 | 15.21 | 0.15 | 1.00 | 6074.00 | 925.13 | 0.49 |
| 2024-06-27 | 15.27 | 15.16 | -0.11 | -0.72 | 6801.75 | 1038.37 | 0.55 |
| 2024-06-26 | 14.89 | 15.27 | 0.39 | 2.62 | 6858.17 | 1033.35 | 0.55 |
| 2024-06-25 | 14.96 | 14.88 | 0.04 | 0.27 | 5576.68 | 833.31 | 0.45 |
| 2024-06-24 | 15.50 | 14.84 | -0.64 | -4.13 | 11552.69 | 1741.46 | 0.93 |
| 2024-06-21 | 15.36 | 15.48 | 0.09 | 0.59 | 6708.18 | 1041.25 | 0.54 |
| 2024-06-20 | 15.87 | 15.39 | -0.45 | -2.84 | 12125.32 | 1892.03 | 0.98 |
| 2024-06-19 | 15.83 | 15.84 | 0.02 | 0.13 | 9696.23 | 1534.63 | 0.78 |
| 2024-06-18 | 15.67 | 15.82 | 0.09 | 0.57 | 9369.00 | 1476.42 | 0.75 |
| 2024-06-17 | 15.75 | 15.73 | 0.04 | 0.26 | 11350.51 | 1796.95 | 0.91 |
| 2024-06-14 | 15.94 | 15.69 | -0.16 | -1.01 | 8372.75 | 1320.12 | 0.67 |
| 2024-06-13 | 15.94 | 15.85 | -0.07 | -0.44 | 6626.33 | 1052.98 | 0.53 |
| 2024-06-12 | 15.99 | 15.92 | 0.01 | 0.06 | 9298.32 | 1482.32 | 0.75 |
| 2024-06-11 | 15.84 | 15.91 | 0.00 | 0.00 | 13064.37 | 2060.51 | 1.05 |
| 2024-06-07 | 15.98 | 15.91 | -0.02 | -0.13 | 10096.45 | 1620.94 | 0.81 |
| 2024-06-06 | 16.66 | 15.93 | -0.87 | -5.18 | 37085.49 | 6036.93 | 2.98 |
| 2024-06-05 | 16.18 | 16.80 | 0.47 | 2.88 | 33009.21 | 5532.87 | 2.66 |
| 2024-06-04 | 16.34 | 16.33 | -0.27 | -1.63 | 13830.00 | 2254.33 | 1.11 |
| 2024-06-03 | 16.70 | 16.60 | -0.11 | -0.66 | 17593.57 | 2902.71 | 1.42 |
| 2024-05-31 | 16.74 | 16.71 | 0.03 | 0.18 | 11781.91 | 1961.79 | 0.95 |
| 2024-05-30 | 16.72 | 16.68 | 0.06 | 0.36 | 15767.76 | 2636.74 | 1.27 |
| 2024-05-29 | 16.72 | 16.62 | -0.25 | -1.48 | 17631.83 | 2946.67 | 1.42 |
| 2024-05-28 | 16.87 | 16.87 | -0.12 | -0.71 | 19271.11 | 3262.35 | 1.55 |
| 2024-05-27 | 16.96 | 16.99 | 0.14 | 0.83 | 34742.46 | 5824.88 | 2.80 |
| 2024-05-24 | 16.91 | 16.85 | 0.08 | 0.48 | 27531.00 | 4691.09 | 2.22 |
| 2024-05-23 | 17.00 | 16.77 | -0.25 | -1.47 | 18297.53 | 3085.92 | 1.47 |
| 2024-05-22 | 16.90 | 17.02 | 0.03 | 0.18 | 17421.76 | 2947.97 | 2.95 |
| 2024-05-21 | 17.38 | 16.99 | -0.53 | -3.03 | 22782.10 | 3889.70 | 3.86 |
| 2024-05-20 | 17.12 | 17.52 | 0.31 | 1.80 | 24966.41 | 4325.49 | 4.23 |
| 2024-05-17 | 17.50 | 17.21 | -0.37 | -2.11 | 23197.41 | 3993.31 | 3.93 |
| 2024-05-16 | 17.34 | 17.58 | 0.22 | 1.27 | 30866.20 | 5406.82 | 5.23 |
| 2024-05-15 | 17.10 | 17.36 | 0.17 | 0.99 | 29823.10 | 5159.93 | 5.05 |
| 2024-05-14 | 17.17 | 17.19 | 0.03 | 0.18 | 28004.70 | 4839.80 | 4.75 |
日K线
周K线
月K线
