朗迪集团 sh.603726
30.06
+3.66%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 28.95 | 30.45 | 28.50 | 30.06 | +3.66% | 3.35 | 6.13% |
| 2026-05-22 | 29.34 | 29.94 | 28.30 | 29.00 | +0.69% | 3.34 | 6.25% |
| 2026-05-21 | 29.82 | 31.49 | 28.73 | 28.80 | -3.42% | 4.33 | 7.75% |
| 2026-05-20 | 29.15 | 30.06 | 28.64 | 29.82 | +4.16% | 3.95 | 7.27% |
| 2026-05-19 | 29.49 | 30.00 | 28.10 | 28.63 | -5.04% | 4.60 | 8.63% |
| 2026-05-18 | 30.15 | 30.15 | 29.60 | 30.15 | +10.00% | 1.59 | 2.87% |
| 2026-05-15 | 26.80 | 27.86 | 26.60 | 27.41 | +2.62% | 2.16 | 4.29% |
| 2026-05-14 | 26.90 | 27.50 | 26.71 | 26.71 | -1.04% | 1.87 | 3.74% |
| 2026-05-13 | 27.00 | 27.33 | 26.28 | 26.99 | -1.71% | 2.13 | 4.29% |
| 2026-05-12 | 26.51 | 27.50 | 26.22 | 27.46 | +3.00% | 2.34 | 4.69% |
| 2026-05-11 | 26.11 | 26.98 | 26.00 | 26.66 | +3.33% | 2.27 | 4.63% |
| 2026-05-08 | 26.00 | 26.27 | 25.61 | 25.80 | -1.00% | 1.77 | 3.70% |
| 2026-05-07 | 25.46 | 26.18 | 25.20 | 26.06 | +2.68% | 2.66 | 5.57% |
| 2026-05-06 | 25.55 | 25.98 | 25.03 | 25.38 | +2.13% | 3.55 | 7.54% |
| 2026-04-30 | 23.22 | 24.85 | 23.15 | 24.85 | +10.00% | 1.91 | 4.22% |
| 2026-04-29 | 23.10 | 23.28 | 22.32 | 22.59 | -2.38% | 1.30 | 3.09% |
| 2026-04-28 | 24.56 | 24.58 | 22.86 | 23.14 | -6.01% | 2.12 | 4.91% |
| 2026-04-27 | 22.44 | 24.62 | 22.01 | 24.62 | +10.01% | 1.80 | 4.07% |
| 2026-04-24 | 22.98 | 23.39 | 21.83 | 22.38 | -3.74% | 1.12 | 2.73% |
| 2026-04-23 | 23.80 | 24.47 | 23.10 | 23.25 | -2.52% | 0.74 | 1.69% |