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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.86 | 21.71 | 20.71 | 21.48 | +2.63% | 1.05 | 2.67% |
| 2025-12-17 | 21.00 | 21.00 | 20.42 | 20.93 | +0.43% | 0.48 | 1.25% |
| 2025-12-16 | 21.39 | 21.48 | 20.75 | 20.84 | -2.48% | 0.69 | 1.78% |
| 2025-12-15 | 21.69 | 21.69 | 21.20 | 21.37 | -1.61% | 0.66 | 1.66% |
| 2025-12-12 | 21.65 | 22.05 | 21.34 | 21.72 | +0.14% | 1.12 | 2.80% |
| 2025-12-11 | 22.30 | 22.44 | 21.69 | 21.69 | -3.00% | 1.17 | 2.88% |
| 2025-12-10 | 22.40 | 22.76 | 22.22 | 22.36 | -0.04% | 0.84 | 2.02% |
| 2025-12-09 | 22.92 | 22.92 | 22.21 | 22.37 | -2.48% | 1.25 | 3.00% |
| 2025-12-08 | 22.35 | 23.22 | 22.10 | 22.94 | +2.73% | 2.08 | 4.97% |
| 2025-12-05 | 23.38 | 23.38 | 21.93 | 22.33 | -5.62% | 2.52 | 6.10% |
| 2025-12-04 | 22.51 | 24.41 | 22.00 | 23.66 | +3.95% | 2.59 | 6.02% |
| 2025-12-03 | 22.53 | 22.95 | 22.30 | 22.76 | +1.02% | 0.90 | 2.15% |
| 2025-12-02 | 22.63 | 22.79 | 22.30 | 22.53 | -1.05% | 0.54 | 1.31% |
| 2025-12-01 | 22.90 | 23.26 | 22.63 | 22.77 | -1.64% | 0.92 | 2.18% |
| 2025-11-28 | 22.23 | 23.29 | 22.13 | 23.15 | +3.53% | 1.10 | 2.62% |
| 2025-11-27 | 21.90 | 22.96 | 21.76 | 22.36 | +1.73% | 1.13 | 2.72% |
| 2025-11-26 | 21.84 | 22.69 | 21.69 | 21.98 | +0.18% | 0.75 | 1.83% |
| 2025-11-25 | 22.10 | 22.48 | 21.91 | 21.94 | +0.09% | 0.67 | 1.64% |
| 2025-11-24 | 22.18 | 22.20 | 21.65 | 21.92 | +1.95% | 0.75 | 1.86% |
| 2025-11-21 | 22.50 | 22.81 | 21.47 | 21.50 | -5.58% | 0.90 | 2.22% |