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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.61 | 15.64 | 15.46 | 15.64 | +0.56% | 0.38 | 1.30% |
| 2025-06-24 | 15.21 | 15.63 | 15.19 | 15.56 | +2.77% | 0.52 | 1.77% |
| 2025-06-23 | 14.67 | 15.19 | 14.66 | 15.14 | +1.64% | 0.27 | 0.94% |
| 2025-06-20 | 15.60 | 15.60 | 14.83 | 14.89 | -0.13% | 0.40 | 1.41% |
| 2025-06-19 | 15.17 | 15.25 | 14.86 | 14.91 | -1.55% | 0.26 | 0.91% |
| 2025-06-18 | 15.19 | 15.29 | 15.07 | 15.15 | -0.70% | 0.18 | 0.62% |
| 2025-06-17 | 15.26 | 15.38 | 15.15 | 15.25 | 0.00% | 0.24 | 0.83% |
| 2025-06-16 | 15.23 | 15.43 | 15.17 | 15.25 | +0.13% | 0.21 | 0.74% |
| 2025-06-13 | 15.51 | 15.53 | 15.19 | 15.23 | -1.89% | 0.25 | 0.87% |
| 2025-06-12 | 15.58 | 15.66 | 15.41 | 15.53 | -0.31% | 0.22 | 0.75% |
| 2025-06-11 | 15.44 | 15.67 | 15.38 | 15.58 | +0.89% | 0.32 | 1.08% |
| 2025-06-10 | 15.74 | 15.79 | 15.31 | 15.44 | -1.19% | 0.35 | 1.20% |
| 2025-06-09 | 15.47 | 15.66 | 15.39 | 15.62 | +0.95% | 0.33 | 1.12% |
| 2025-06-06 | 15.34 | 15.50 | 15.31 | 15.48 | +0.44% | 0.22 | 0.76% |
| 2025-06-05 | 15.32 | 15.54 | 15.25 | 15.41 | +0.25% | 0.35 | 1.20% |
| 2025-06-04 | 15.24 | 15.53 | 15.14 | 15.37 | +1.68% | 0.35 | 1.19% |
| 2025-06-03 | 14.99 | 15.24 | 14.98 | 15.12 | +0.13% | 0.24 | 0.84% |
| 2025-05-30 | 15.33 | 15.41 | 15.04 | 15.10 | -2.03% | 0.30 | 1.04% |
| 2025-05-29 | 15.50 | 15.53 | 15.09 | 15.41 | +1.15% | 0.38 | 1.29% |
| 2025-05-28 | 15.34 | 15.57 | 15.13 | 15.23 | -0.64% | 0.34 | 1.20% |