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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 22.69 | 22.86 | 22.20 | 22.85 | +3.16% | 0.56 | 1.34% |
| 2026-03-23 | 23.30 | 23.41 | 21.95 | 22.15 | -6.74% | 0.80 | 1.92% |
| 2026-03-20 | 24.73 | 25.05 | 23.75 | 23.75 | -3.18% | 0.53 | 1.17% |
| 2026-03-19 | 25.06 | 25.36 | 24.47 | 24.53 | -3.27% | 0.61 | 1.33% |
| 2026-03-18 | 25.00 | 25.44 | 24.88 | 25.36 | +1.40% | 0.51 | 1.10% |
| 2026-03-17 | 25.39 | 25.92 | 25.00 | 25.01 | -1.50% | 0.66 | 1.40% |
| 2026-03-16 | 25.11 | 25.47 | 24.77 | 25.39 | +0.75% | 0.54 | 1.16% |
| 2026-03-13 | 24.61 | 25.45 | 24.54 | 25.20 | +1.61% | 0.71 | 1.52% |
| 2026-03-12 | 25.45 | 25.50 | 24.64 | 24.80 | -2.48% | 0.54 | 1.18% |
| 2026-03-11 | 25.64 | 26.03 | 25.25 | 25.43 | -1.17% | 0.73 | 1.55% |
| 2026-03-10 | 25.63 | 25.78 | 25.45 | 25.73 | +2.18% | 0.57 | 1.21% |
| 2026-03-09 | 25.06 | 25.48 | 24.46 | 25.18 | -1.41% | 0.89 | 1.94% |
| 2026-03-06 | 24.61 | 26.16 | 24.58 | 25.54 | +3.28% | 0.91 | 1.93% |
| 2026-03-05 | 24.90 | 25.23 | 24.59 | 24.73 | +1.94% | 0.66 | 1.45% |
| 2026-03-04 | 24.42 | 25.05 | 24.01 | 24.26 | -1.66% | 1.11 | 2.46% |
| 2026-03-03 | 26.31 | 26.75 | 24.65 | 24.67 | -6.73% | 1.29 | 2.74% |
| 2026-03-02 | 27.01 | 27.67 | 26.30 | 26.45 | -4.68% | 1.34 | 2.71% |
| 2026-02-27 | 28.16 | 28.16 | 27.56 | 27.75 | -1.39% | 0.75 | 1.47% |
| 2026-02-26 | 28.04 | 28.28 | 27.69 | 28.14 | +0.79% | 0.76 | 1.47% |
| 2026-02-25 | 28.02 | 28.49 | 27.62 | 27.92 | -0.21% | 1.20 | 2.32% |