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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.39 | 20.30 | 19.39 | 19.87 | +3.65% | 2.60 | 7.10% |
| 2025-08-19 | 19.40 | 19.45 | 19.10 | 19.17 | -0.21% | 0.99 | 2.78% |
| 2025-08-18 | 19.11 | 19.60 | 19.11 | 19.21 | +0.26% | 1.42 | 4.00% |
| 2025-08-15 | 19.20 | 19.54 | 19.04 | 19.16 | +0.52% | 1.52 | 4.29% |
| 2025-08-14 | 19.77 | 19.81 | 19.05 | 19.06 | -3.74% | 1.65 | 4.62% |
| 2025-08-13 | 19.52 | 19.92 | 19.40 | 19.80 | +0.41% | 2.36 | 6.51% |
| 2025-08-12 | 19.08 | 20.77 | 18.89 | 19.72 | +3.63% | 4.10 | 11.30% |
| 2025-08-11 | 18.19 | 19.35 | 18.19 | 19.03 | +4.85% | 2.34 | 6.74% |
| 2025-08-08 | 17.90 | 18.30 | 17.83 | 18.15 | +1.23% | 1.31 | 3.90% |
| 2025-08-07 | 17.95 | 18.05 | 17.84 | 17.93 | -0.28% | 0.66 | 2.00% |
| 2025-08-06 | 18.10 | 18.14 | 17.80 | 17.98 | +0.06% | 1.01 | 3.04% |
| 2025-08-05 | 17.78 | 18.15 | 17.67 | 17.97 | +1.76% | 1.24 | 3.77% |
| 2025-08-04 | 17.42 | 17.66 | 17.40 | 17.66 | +0.74% | 0.38 | 1.17% |
| 2025-08-01 | 17.30 | 17.58 | 17.30 | 17.53 | +1.15% | 0.46 | 1.43% |
| 2025-07-31 | 17.54 | 17.68 | 17.31 | 17.33 | -1.20% | 0.56 | 1.74% |
| 2025-07-30 | 17.72 | 17.72 | 17.39 | 17.54 | -1.07% | 0.68 | 2.12% |
| 2025-07-29 | 17.77 | 17.85 | 17.51 | 17.73 | -0.56% | 0.64 | 1.98% |
| 2025-07-28 | 17.72 | 17.89 | 17.70 | 17.83 | +0.62% | 0.49 | 1.51% |
| 2025-07-25 | 17.90 | 17.90 | 17.65 | 17.72 | -0.78% | 0.60 | 1.84% |
| 2025-07-24 | 17.61 | 17.91 | 17.60 | 17.86 | +1.13% | 0.89 | 2.72% |