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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.28 | 15.46 | 15.17 | 15.33 | -0.38% | 0.34 | 1.19% |
| 2025-05-26 | 14.93 | 15.89 | 14.93 | 15.39 | +3.01% | 0.77 | 2.65% |
| 2025-05-23 | 15.29 | 15.29 | 14.89 | 14.94 | -0.84% | 0.33 | 1.17% |
| 2025-05-22 | 15.21 | 15.51 | 15.04 | 15.07 | -1.84% | 0.29 | 1.02% |
| 2025-05-21 | 15.62 | 15.66 | 15.19 | 15.35 | -1.26% | 0.25 | 0.86% |
| 2025-05-20 | 15.41 | 15.57 | 15.15 | 15.55 | +0.95% | 0.38 | 1.29% |
| 2025-05-19 | 15.13 | 15.74 | 15.01 | 15.40 | +1.81% | 0.64 | 2.21% |
| 2025-05-16 | 14.95 | 15.25 | 14.85 | 15.13 | +1.37% | 0.37 | 1.29% |
| 2025-05-15 | 15.06 | 15.08 | 14.83 | 14.92 | -0.91% | 0.22 | 0.78% |
| 2025-05-14 | 15.16 | 15.23 | 14.83 | 15.06 | -0.84% | 0.31 | 1.10% |
| 2025-05-13 | 15.62 | 15.79 | 15.08 | 15.19 | -2.57% | 0.58 | 2.00% |
| 2025-05-12 | 15.12 | 15.61 | 15.07 | 15.59 | +3.23% | 0.45 | 1.56% |
| 2025-05-09 | 15.19 | 15.31 | 14.93 | 15.10 | -0.58% | 0.30 | 1.07% |
| 2025-05-08 | 14.78 | 15.50 | 14.75 | 15.19 | +2.44% | 0.58 | 2.03% |
| 2025-05-07 | 14.80 | 15.02 | 14.71 | 14.82 | +0.86% | 0.44 | 1.56% |
| 2025-05-06 | 14.75 | 14.91 | 14.58 | 14.70 | +0.20% | 0.61 | 2.21% |