朗迪集团(603726)股票信息
| 股票代码 | 603726 |
| 股票名称 | 朗迪集团 |
| 最新价/元 | 13.78 |
| 涨跌额/元 | -0.47 |
| 涨跌幅/% | -3.30 |
| 买入/元 | 13.78 |
| 卖出/元 | 13.79 |
| 昨收/元 | 14.25 |
| 今开/元 | 14.24 |
| 最高/元 | 14.24 |
| 最低/元 | 13.61 |
| 成交量/手 | 53066.00 |
| 成交额/万 | 7357.22 |
| 股净值/元 | 23.36 |
| 市净率 | 2.11 |
| 总市值/万 | 255827.35 |
| 流通值/万 | 253553.65 |
| 换手率/% | 2.88 |
| 入市日期 | 2016-04-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
朗迪集团(603726)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 14.24 | 13.78 | -0.47 | -3.30 | 53066.00 | 7357.22 | 2.88 |
| 2024-10-10 | 14.17 | 14.25 | 0.05 | 0.35 | 57028.63 | 8196.75 | 3.10 |
| 2024-10-09 | 15.21 | 14.20 | -1.46 | -9.32 | 101035.56 | 14696.25 | 5.49 |
| 2024-10-08 | 16.37 | 15.66 | 0.78 | 5.24 | 150770.47 | 23157.62 | 8.19 |
| 2024-09-30 | 14.14 | 14.88 | 1.10 | 7.98 | 115207.25 | 16698.54 | 6.26 |
| 2024-09-27 | 13.29 | 13.78 | 0.59 | 4.47 | 52552.00 | 7132.91 | 2.86 |
| 2024-09-26 | 12.83 | 13.19 | 0.26 | 2.01 | 45828.75 | 5986.26 | 2.49 |
| 2024-09-25 | 12.80 | 12.93 | 0.13 | 1.02 | 59193.33 | 7716.84 | 3.22 |
| 2024-09-24 | 12.42 | 12.80 | 0.41 | 3.31 | 44240.00 | 5587.10 | 2.40 |
| 2024-09-23 | 12.56 | 12.39 | -0.12 | -0.96 | 26987.80 | 3356.78 | 1.47 |
| 2024-09-20 | 12.70 | 12.51 | -0.20 | -1.57 | 36022.16 | 4519.66 | 1.96 |
| 2024-09-19 | 12.48 | 12.71 | 0.23 | 1.84 | 46535.60 | 5888.05 | 2.53 |
| 2024-09-18 | 12.34 | 12.48 | 0.09 | 0.73 | 39738.00 | 4936.69 | 2.14 |
| 2024-09-13 | 12.78 | 12.39 | -0.48 | -3.73 | 52407.35 | 6580.25 | 2.82 |
| 2024-09-12 | 12.99 | 12.87 | -0.15 | -1.15 | 49324.00 | 6395.07 | 2.66 |
| 2024-09-11 | 13.26 | 13.02 | -0.37 | -2.76 | 61781.11 | 8129.43 | 3.33 |
| 2024-09-10 | 13.55 | 13.39 | -0.15 | -1.11 | 71590.60 | 9533.38 | 3.86 |
| 2024-09-09 | 14.00 | 13.54 | -0.62 | -4.38 | 111385.71 | 15289.28 | 6.00 |
| 2024-09-06 | 14.96 | 14.16 | -1.04 | -6.84 | 151018.66 | 21718.24 | 8.13 |
| 2024-09-05 | 14.60 | 15.20 | 0.50 | 3.40 | 205307.26 | 30634.49 | 11.06 |
| 2024-09-04 | 14.95 | 14.70 | -1.01 | -6.43 | 218020.08 | 32679.05 | 11.74 |
| 2024-09-03 | 16.12 | 15.71 | 0.78 | 5.22 | 327276.49 | 52729.52 | 17.63 |
| 2024-09-02 | 13.50 | 14.93 | 1.36 | 10.02 | 120941.13 | 17554.84 | 6.51 |
| 2024-08-30 | 13.29 | 13.57 | 0.20 | 1.50 | 40831.60 | 5539.72 | 2.20 |
| 2024-08-29 | 12.92 | 13.37 | 0.33 | 2.53 | 35589.00 | 4669.56 | 1.92 |
| 2024-08-28 | 12.77 | 13.04 | 0.21 | 1.64 | 16255.00 | 2106.43 | 0.88 |
| 2024-08-27 | 12.96 | 12.83 | -0.24 | -1.84 | 17900.00 | 2309.66 | 0.96 |
| 2024-08-26 | 12.66 | 13.07 | 0.27 | 2.11 | 20642.84 | 2681.12 | 1.11 |
| 2024-08-23 | 12.90 | 12.80 | -0.10 | -0.78 | 20861.84 | 2671.97 | 1.12 |
| 2024-08-22 | 13.03 | 12.90 | -0.14 | -1.07 | 21515.00 | 2786.30 | 1.16 |
| 2024-08-21 | 13.19 | 13.04 | -0.24 | -1.81 | 19052.00 | 2496.93 | 1.03 |
| 2024-08-20 | 13.23 | 13.28 | 0.02 | 0.15 | 26790.00 | 3516.27 | 1.44 |
| 2024-08-19 | 13.40 | 13.26 | -0.16 | -1.19 | 25936.00 | 3481.12 | 1.40 |
| 2024-08-16 | 13.71 | 13.42 | -0.29 | -2.12 | 29779.00 | 4021.52 | 1.60 |
| 2024-08-15 | 13.31 | 13.71 | 0.27 | 2.01 | 40805.00 | 5506.98 | 2.20 |
| 2024-08-14 | 13.51 | 13.44 | -0.12 | -0.89 | 27916.98 | 3779.70 | 1.50 |
| 2024-08-13 | 13.50 | 13.56 | -0.02 | -0.15 | 35220.00 | 4750.65 | 1.90 |
| 2024-08-12 | 13.24 | 13.58 | 0.25 | 1.88 | 52414.92 | 7172.84 | 2.82 |
| 2024-08-09 | 13.38 | 13.33 | 0.06 | 0.45 | 24264.00 | 3255.91 | 1.31 |
| 2024-08-08 | 13.38 | 13.27 | -0.17 | -1.27 | 33379.00 | 4416.68 | 1.80 |
| 2024-08-07 | 13.53 | 13.44 | -0.12 | -0.89 | 45391.98 | 6181.77 | 2.45 |
| 2024-08-06 | 13.40 | 13.56 | 0.24 | 1.80 | 32836.99 | 4407.33 | 1.77 |
| 2024-08-05 | 13.16 | 13.32 | -0.05 | -0.37 | 52916.00 | 7173.55 | 2.85 |
| 2024-08-02 | 13.60 | 13.37 | -0.38 | -2.76 | 36769.99 | 4980.49 | 1.98 |
| 2024-08-01 | 13.59 | 13.75 | 0.17 | 1.25 | 49913.00 | 6834.40 | 2.69 |
| 2024-07-31 | 13.40 | 13.58 | 0.18 | 1.34 | 53167.00 | 7189.94 | 2.86 |
| 2024-07-30 | 12.92 | 13.40 | 0.42 | 3.24 | 66403.00 | 8748.58 | 3.58 |
| 2024-07-29 | 12.94 | 12.98 | -0.01 | -0.08 | 33912.00 | 4355.45 | 1.83 |
| 2024-07-26 | 12.46 | 12.99 | 0.66 | 5.35 | 43612.00 | 5628.97 | 2.35 |
| 2024-07-25 | 12.29 | 12.33 | -0.06 | -0.48 | 19299.00 | 2367.07 | 1.04 |
| 2024-07-24 | 12.36 | 12.39 | -0.26 | -2.06 | 20665.00 | 2584.08 | 1.11 |
| 2024-07-23 | 13.12 | 12.65 | -0.50 | -3.80 | 26176.00 | 3377.33 | 1.41 |
| 2024-07-22 | 12.77 | 13.15 | 0.41 | 3.22 | 36521.00 | 4752.95 | 1.97 |
| 2024-07-19 | 12.55 | 12.74 | 0.17 | 1.35 | 23617.00 | 2997.32 | 1.27 |
| 2024-07-18 | 12.70 | 12.57 | -0.20 | -1.57 | 23862.00 | 2988.94 | 1.29 |
| 2024-07-17 | 13.15 | 12.77 | -0.49 | -3.70 | 31693.00 | 4072.98 | 1.71 |
| 2024-07-16 | 13.10 | 13.26 | 0.16 | 1.22 | 30656.00 | 4024.75 | 1.65 |
| 2024-07-15 | 13.11 | 13.10 | -0.04 | -0.30 | 30152.60 | 3923.15 | 1.62 |
| 2024-07-12 | 13.05 | 13.14 | 0.16 | 1.23 | 39396.00 | 5160.69 | 2.12 |
| 2024-07-11 | 12.90 | 12.98 | 0.19 | 1.49 | 50498.00 | 6538.61 | 2.72 |
| 2024-07-10 | 12.90 | 12.79 | 0.42 | 3.40 | 58956.00 | 7593.06 | 3.18 |
| 2024-07-09 | 11.70 | 12.37 | 0.59 | 5.01 | 43804.60 | 5276.12 | 2.36 |
| 2024-07-08 | 11.81 | 11.78 | -0.07 | -0.59 | 52368.00 | 6247.64 | 2.82 |
| 2024-07-05 | 12.31 | 11.85 | -0.74 | -5.88 | 73313.99 | 8638.30 | 3.95 |
| 2024-07-04 | 12.16 | 12.59 | 0.43 | 3.54 | 91897.99 | 11934.96 | 4.95 |
| 2024-07-03 | 12.85 | 12.16 | -0.71 | -5.52 | 53487.00 | 6746.56 | 2.88 |
| 2024-07-02 | 12.74 | 12.87 | 0.05 | 0.39 | 30911.96 | 3942.51 | 1.67 |
| 2024-07-01 | 13.10 | 12.82 | -0.18 | -1.39 | 49629.96 | 6323.45 | 2.67 |
| 2024-06-28 | 13.10 | 13.40 | 0.21 | 1.59 | 53253.62 | 7087.07 | 2.87 |
| 2024-06-27 | 13.58 | 13.19 | -0.57 | -4.14 | 58349.68 | 7802.20 | 3.14 |
| 2024-06-26 | 13.50 | 13.76 | 0.14 | 1.03 | 103059.00 | 13667.72 | 5.55 |
| 2024-06-25 | 12.38 | 13.62 | 1.24 | 10.02 | 64728.00 | 8505.60 | 3.49 |
| 2024-06-24 | 12.64 | 12.38 | -0.52 | -4.03 | 30001.00 | 3718.61 | 1.62 |
| 2024-06-21 | 12.84 | 12.90 | 0.12 | 0.94 | 15934.00 | 2054.43 | 0.86 |
| 2024-06-20 | 13.09 | 12.78 | -0.38 | -2.89 | 18744.87 | 2435.20 | 1.01 |
| 2024-06-19 | 13.22 | 13.16 | -0.04 | -0.30 | 15644.00 | 2064.09 | 0.84 |
| 2024-06-18 | 13.05 | 13.20 | 0.21 | 1.62 | 20104.00 | 2634.91 | 1.08 |
| 2024-06-17 | 13.04 | 12.99 | -0.05 | -0.38 | 16827.40 | 2192.42 | 0.91 |
| 2024-06-14 | 13.05 | 13.04 | -0.13 | -0.99 | 20879.00 | 2725.53 | 1.12 |
| 2024-06-13 | 12.99 | 13.17 | 0.11 | 0.84 | 32425.00 | 4290.82 | 1.75 |
| 2024-06-12 | 12.75 | 13.06 | 0.32 | 2.51 | 32646.00 | 4253.77 | 1.76 |
| 2024-06-11 | 12.43 | 12.74 | 0.19 | 1.51 | 26647.00 | 3359.01 | 1.44 |
| 2024-06-07 | 12.45 | 12.55 | 0.11 | 0.88 | 27896.00 | 3489.81 | 1.50 |
| 2024-06-06 | 12.88 | 12.44 | -0.49 | -3.79 | 44840.60 | 5674.25 | 2.42 |
| 2024-06-05 | 13.65 | 12.93 | -0.83 | -6.03 | 59958.31 | 7890.06 | 3.23 |
| 2024-06-04 | 13.89 | 13.76 | -0.12 | -0.87 | 32743.20 | 4472.45 | 1.76 |
| 2024-06-03 | 13.73 | 13.88 | 0.05 | 0.36 | 65367.10 | 9133.25 | 3.52 |
| 2024-05-31 | 13.55 | 13.83 | 0.25 | 1.84 | 31501.84 | 4328.95 | 1.70 |
| 2024-05-30 | 13.45 | 13.58 | 0.02 | 0.15 | 22904.00 | 3092.52 | 1.23 |
| 2024-05-29 | 13.45 | 13.56 | -0.09 | -0.66 | 23502.00 | 3185.59 | 1.27 |
| 2024-05-28 | 13.95 | 13.65 | -0.35 | -2.50 | 31509.00 | 4332.94 | 1.70 |
| 2024-05-27 | 13.27 | 14.00 | 0.44 | 3.25 | 44415.20 | 6068.30 | 2.39 |
| 2024-05-24 | 13.59 | 13.56 | 0.00 | 0.00 | 25387.00 | 3462.30 | 1.37 |
| 2024-05-23 | 13.59 | 13.56 | -0.25 | -1.81 | 28975.00 | 3960.97 | 1.56 |
| 2024-05-22 | 13.76 | 13.81 | 0.00 | 0.00 | 38069.00 | 5287.94 | 2.05 |
| 2024-05-21 | 13.74 | 13.81 | 0.05 | 0.36 | 43952.00 | 6079.91 | 2.37 |
| 2024-05-20 | 13.66 | 13.76 | 0.07 | 0.51 | 33840.00 | 4630.86 | 1.82 |
| 2024-05-17 | 13.85 | 13.69 | -0.03 | -0.22 | 47915.10 | 6507.45 | 2.58 |
| 2024-05-16 | 13.87 | 13.72 | -0.15 | -1.08 | 51749.71 | 7131.31 | 2.79 |
| 2024-05-15 | 14.33 | 13.87 | -0.57 | -3.95 | 65162.12 | 9143.63 | 3.51 |
日K线
周K线
月K线
