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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 23.50 | 23.99 | 23.50 | 23.85 | +0.68% | 0.43 | 0.98% |
| 2026-04-21 | 23.83 | 23.83 | 23.53 | 23.69 | -0.67% | 0.37 | 0.84% |
| 2026-04-20 | 23.82 | 24.09 | 23.70 | 23.85 | -0.04% | 0.45 | 1.03% |
| 2026-04-17 | 23.68 | 23.89 | 23.42 | 23.86 | +0.46% | 0.50 | 1.13% |
| 2026-04-16 | 23.55 | 23.99 | 23.42 | 23.75 | +0.85% | 0.41 | 0.94% |
| 2026-04-15 | 23.85 | 24.07 | 23.48 | 23.55 | -1.26% | 0.45 | 1.02% |
| 2026-04-14 | 23.43 | 23.85 | 23.16 | 23.85 | +3.02% | 0.54 | 1.25% |
| 2026-04-13 | 23.09 | 23.17 | 22.85 | 23.15 | -0.17% | 0.37 | 0.87% |
| 2026-04-10 | 22.99 | 23.46 | 22.99 | 23.19 | +1.13% | 0.47 | 1.10% |
| 2026-04-09 | 22.99 | 23.18 | 22.77 | 22.93 | -0.74% | 0.33 | 0.77% |
| 2026-04-08 | 22.69 | 23.17 | 22.51 | 23.10 | +5.05% | 0.58 | 1.37% |
| 2026-04-07 | 21.70 | 22.21 | 21.70 | 21.99 | +1.38% | 0.35 | 0.87% |
| 2026-04-03 | 22.19 | 22.19 | 21.60 | 21.69 | -2.17% | 0.38 | 0.94% |
| 2026-04-02 | 22.75 | 22.75 | 21.97 | 22.17 | -2.42% | 0.47 | 1.15% |
| 2026-04-01 | 22.73 | 22.98 | 22.61 | 22.72 | +1.29% | 0.53 | 1.25% |
| 2026-03-31 | 22.39 | 22.88 | 22.13 | 22.43 | +0.40% | 0.70 | 1.69% |
| 2026-03-30 | 22.06 | 22.44 | 22.01 | 22.34 | -0.67% | 0.32 | 0.77% |
| 2026-03-27 | 22.17 | 22.67 | 22.07 | 22.49 | -0.09% | 0.48 | 1.17% |
| 2026-03-26 | 22.76 | 23.45 | 22.36 | 22.51 | -1.40% | 0.68 | 1.63% |
| 2026-03-25 | 22.86 | 23.50 | 22.40 | 22.83 | -0.09% | 1.19 | 2.82% |