朗科科技

- 300042

-

-  -

-
昨收盘:- 今开盘:- 最高价:- 最低价:-
市值:-亿元 流通:- 成交:-手 换手:-
朗科科技(300042)20172季度复权历史交易
日期
开盘价
最高价
收盘价
最低价
交易量(股)
交易金额(元)
复权因子
77.124
78.073
76.299
76.011
531000.000
19853431.000
2.062
76.815
77.990
77.124
76.341
927340.000
34781345.000
2.062
76.505
76.815
76.815
74.856
1529665.000
56294106.000
2.062
76.712
76.856
75.413
75.289
977400.000
36011906.000
2.062
74.546
77.083
76.588
73.557
1045958.000
38636738.000
2.062
74.485
75.474
74.505
74.031
532674.000
19298575.000
2.062
75.289
75.598
74.402
74.402
421024.000
15335281.000
2.062
75.309
75.619
75.021
74.897
291516.000
10627047.000
2.062
74.196
75.619
75.289
74.196
266579.000
9715481.000
2.062
75.433
75.701
74.876
74.856
415900.000
15194346.000
2.062
75.392
76.031
75.433
73.990
746117.000
27260839.000
2.062
74.278
75.557
75.268
73.866
852715.000
31030085.000
2.062
74.031
75.392
74.856
74.010
988710.000
35859319.000
2.062
74.650
75.681
74.320
73.948
571054.000
20785269.000
2.062
74.216
74.711
74.691
73.618
697246.000
25108334.000
2.062
71.556
74.237
74.216
71.556
601608.000
21485148.000
2.062
70.216
73.412
72.526
70.113
461892.000
16163900.000
2.062
69.329
71.082
70.608
68.463
706502.000
23903767.000
2.062
72.175
72.464
69.329
69.205
543860.000
18699360.000
2.062
73.825
75.227
72.484
72.175
696798.000
24987494.000
2.062
73.454
74.650
73.742
72.897
460877.000
16519481.000
2.062
72.897
75.144
74.134
72.526
623909.000
22367590.000
2.062
72.464
74.031
72.856
71.185
933273.000
32907942.000
2.062
75.206
76.217
73.948
69.082
2098525.000
75055317.000
2.062
78.774
79.186
76.341
75.887
1726916.000
64674635.000
2.062
76.423
78.568
78.568
75.969
1642422.000
62096735.000
2.062
77.743
78.093
76.485
75.887
1855538.000
69400704.000
2.062
76.279
78.568
78.135
75.701
2615615.000
98628375.000
2.062
75.165
76.835
76.299
75.165
2183082.000
80445430.000
2.062
77.021
78.258
76.299
76.299
739143.000
27695356.000
2.062
76.093
77.103
76.505
75.144
551400.000
20388306.000
2.062
75.392
76.093
76.093
72.587
1667525.000
60322022.000
2.062
77.289
78.361
76.299
75.330
1382362.000
51636726.000
2.062
76.856
77.372
77.268
75.681
1349136.000
50407764.000
2.062
77.145
77.330
77.021
75.619
1019439.000
37851478.000
2.062
74.237
77.433
77.145
73.845
2523485.000
93251634.000
2.062
73.227
74.629
74.485
72.443
723431.000
25914480.000
2.062
72.175
73.536
73.330
72.154
649322.000
22975405.000
2.062
71.866
73.680
72.422
71.866
665017.000
23417404.000
2.062
72.196
73.227
72.361
72.154
509700.000
17961472.000
2.062
70.525
74.237
72.422
68.566
1211154.000
41529704.000
2.062
71.350
73.371
71.556
69.700
1358028.000
47378509.000
2.062
73.185
73.185
71.391
69.123
3332480.000
113449763.000
2.062
76.134
76.134
73.206
71.927
1483683.000
52614684.000
2.062
75.474
77.413
75.681
75.289
1868531.000
69278228.000
2.062
73.082
75.371
75.371
72.278
1393977.000
50234964.000
2.062
72.670
73.227
72.525
70.566
1207123.000
41970051.000
2.062
71.350
73.495
73.103
70.113
1729424.000
60722188.000
2.062
75.433
75.433
72.154
71.556
1404421.000
49847012.000
2.062
77.145
77.310
74.876
74.649
1076950.000
39595132.000
2.062
75.247
77.268
76.835
75.062
908475.000
33758749.000
2.062
76.361
76.691
75.742
75.495
1317711.000
48612220.000
2.062
77.969
78.134
76.340
74.649
2231926.000
82459776.000
2.062
78.196
78.568
78.341
76.650
1784879.000
67127216.000
2.062
75.495
78.671
78.588
75.082
2663989.000
99638728.000
2.062
75.887
77.330
75.495
75.062
1886618.000
69364860.000
2.062
75.701
76.959
76.299
75.454
2098975.000
77882334.000
2.062