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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 27.98 | 28.32 | 27.49 | 27.98 | +1.49% | 1.03 | 1.99% |
| 2026-02-13 | 27.34 | 28.34 | 27.21 | 27.57 | +0.04% | 1.10 | 2.14% |
| 2026-02-12 | 27.99 | 28.09 | 27.33 | 27.56 | -1.75% | 1.05 | 2.06% |
| 2026-02-11 | 27.79 | 28.28 | 27.30 | 28.05 | +0.83% | 1.60 | 3.11% |
| 2026-02-10 | 26.28 | 28.00 | 26.28 | 27.82 | +5.46% | 2.44 | 4.83% |
| 2026-02-09 | 26.21 | 26.55 | 25.86 | 26.38 | +1.85% | 1.15 | 2.37% |
| 2026-02-06 | 24.75 | 26.40 | 24.62 | 25.90 | +3.77% | 1.76 | 3.69% |
| 2026-02-05 | 25.08 | 25.20 | 24.76 | 24.96 | -0.72% | 0.65 | 1.41% |
| 2026-02-04 | 24.93 | 25.40 | 24.82 | 25.14 | +0.28% | 0.70 | 1.50% |
| 2026-02-03 | 25.25 | 25.35 | 24.85 | 25.07 | +1.25% | 0.74 | 1.59% |
| 2026-02-02 | 25.11 | 25.70 | 24.76 | 24.76 | -2.25% | 1.00 | 2.14% |
| 2026-01-30 | 25.03 | 25.66 | 24.80 | 25.33 | +1.20% | 1.10 | 2.37% |
| 2026-01-29 | 25.78 | 26.02 | 24.85 | 25.03 | -2.91% | 1.35 | 2.88% |
| 2026-01-28 | 26.18 | 26.43 | 25.69 | 25.78 | -1.49% | 1.25 | 2.61% |
| 2026-01-27 | 26.33 | 26.48 | 25.26 | 26.17 | -0.61% | 1.51 | 3.16% |
| 2026-01-26 | 26.65 | 27.30 | 26.11 | 26.33 | -1.31% | 2.06 | 4.18% |
| 2026-01-23 | 26.25 | 26.88 | 26.07 | 26.68 | +1.25% | 1.78 | 3.64% |
| 2026-01-22 | 26.81 | 27.06 | 26.20 | 26.35 | -1.68% | 1.69 | 3.45% |
| 2026-01-21 | 26.20 | 27.07 | 25.90 | 26.80 | +1.63% | 2.25 | 4.56% |
| 2026-01-20 | 25.68 | 26.89 | 25.68 | 26.37 | +1.93% | 2.41 | 4.95% |