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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.85 | 17.92 | 17.66 | 17.66 | -1.67% | 0.92 | 2.81% |
| 2025-07-22 | 17.90 | 18.17 | 17.81 | 17.96 | -0.17% | 1.21 | 3.67% |
| 2025-07-21 | 17.91 | 17.99 | 17.82 | 17.99 | +0.56% | 1.02 | 3.09% |
| 2025-07-18 | 17.80 | 17.90 | 17.68 | 17.89 | +0.56% | 1.06 | 3.25% |
| 2025-07-17 | 17.88 | 17.91 | 17.70 | 17.79 | -0.17% | 1.01 | 3.08% |
| 2025-07-16 | 17.68 | 18.08 | 17.67 | 17.82 | +0.51% | 1.39 | 4.24% |
| 2025-07-15 | 18.09 | 18.14 | 17.63 | 17.73 | -1.61% | 1.94 | 5.92% |
| 2025-07-14 | 18.02 | 18.41 | 18.02 | 18.02 | -1.58% | 2.54 | 7.61% |
| 2025-07-11 | 19.45 | 19.77 | 18.31 | 18.31 | -7.43% | 4.96 | 14.38% |
| 2025-07-10 | 22.00 | 22.63 | 19.64 | 19.78 | -3.84% | 8.36 | 21.38% |
| 2025-07-09 | 20.38 | 20.57 | 19.60 | 20.57 | +10.00% | 4.29 | 11.51% |
| 2025-07-08 | 18.70 | 18.70 | 18.70 | 18.70 | +10.00% | 0.75 | 2.19% |
| 2025-07-07 | 16.58 | 17.23 | 16.48 | 17.00 | +2.72% | 1.45 | 4.69% |
| 2025-07-04 | 17.23 | 17.23 | 16.55 | 16.55 | -3.67% | 1.48 | 4.80% |
| 2025-07-03 | 16.95 | 17.35 | 16.95 | 17.18 | +0.88% | 1.79 | 5.69% |
| 2025-07-02 | 17.81 | 17.82 | 17.00 | 17.03 | -4.38% | 3.41 | 10.78% |
| 2025-07-01 | 16.51 | 17.81 | 16.51 | 17.81 | +10.01% | 1.68 | 5.16% |
| 2025-06-30 | 16.01 | 16.35 | 15.92 | 16.19 | +1.19% | 1.52 | 5.14% |
| 2025-06-27 | 16.24 | 16.29 | 15.87 | 16.00 | -3.90% | 3.02 | 10.26% |
| 2025-06-26 | 15.61 | 17.21 | 15.51 | 16.65 | +6.43% | 3.92 | 12.28% |