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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 26.26 | 26.40 | 25.75 | 25.87 | -2.52% | 2.25 | 4.69% |
| 2026-01-16 | 25.03 | 26.68 | 24.95 | 26.54 | +6.67% | 3.70 | 7.75% |
| 2026-01-15 | 24.31 | 25.18 | 24.13 | 24.88 | +1.51% | 1.66 | 3.62% |
| 2026-01-14 | 24.49 | 25.08 | 24.11 | 24.51 | +0.12% | 2.18 | 4.79% |
| 2026-01-13 | 25.55 | 25.99 | 24.39 | 24.48 | -4.56% | 2.33 | 5.06% |
| 2026-01-12 | 25.00 | 26.25 | 24.72 | 25.65 | +2.44% | 3.19 | 6.82% |
| 2026-01-09 | 24.40 | 25.45 | 24.33 | 25.04 | +1.01% | 3.04 | 6.62% |
| 2026-01-08 | 24.49 | 25.33 | 24.26 | 24.79 | -1.20% | 3.85 | 8.44% |
| 2026-01-07 | 23.75 | 25.80 | 23.40 | 25.09 | +6.99% | 5.33 | 11.73% |
| 2026-01-06 | 23.58 | 24.01 | 23.32 | 23.45 | -0.51% | 2.58 | 5.94% |
| 2026-01-05 | 23.50 | 23.86 | 23.17 | 23.57 | -2.60% | 4.74 | 10.90% |
| 2025-12-31 | 23.93 | 24.81 | 23.01 | 24.20 | +7.32% | 6.47 | 14.49% |
| 2025-12-30 | 22.31 | 22.64 | 22.07 | 22.55 | +1.30% | 0.69 | 1.65% |
| 2025-12-29 | 22.32 | 22.50 | 22.09 | 22.26 | -0.27% | 0.58 | 1.42% |
| 2025-12-26 | 22.51 | 22.74 | 22.15 | 22.32 | -1.06% | 0.61 | 1.46% |
| 2025-12-25 | 22.50 | 22.66 | 22.19 | 22.56 | 0.00% | 0.76 | 1.82% |
| 2025-12-24 | 21.90 | 22.62 | 21.66 | 22.56 | +3.25% | 0.90 | 2.19% |
| 2025-12-23 | 21.90 | 22.04 | 21.77 | 21.85 | -0.77% | 0.43 | 1.07% |
| 2025-12-22 | 21.90 | 22.32 | 21.83 | 22.02 | +1.06% | 0.73 | 1.79% |
| 2025-12-19 | 21.60 | 21.88 | 21.40 | 21.79 | +1.44% | 0.69 | 1.71% |