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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.18 | 23.40 | 22.69 | 22.77 | -1.64% | 0.81 | 1.92% |
| 2025-11-19 | 23.19 | 23.75 | 22.80 | 23.15 | +0.17% | 1.29 | 3.01% |
| 2025-11-18 | 23.51 | 23.74 | 23.05 | 23.11 | -2.41% | 0.70 | 1.62% |
| 2025-11-17 | 23.77 | 23.83 | 23.18 | 23.68 | -0.13% | 1.02 | 2.35% |
| 2025-11-14 | 24.00 | 24.15 | 23.54 | 23.71 | -1.94% | 0.99 | 2.24% |
| 2025-11-13 | 23.78 | 25.34 | 23.65 | 24.18 | +2.07% | 2.14 | 4.75% |
| 2025-11-12 | 24.00 | 24.00 | 23.35 | 23.69 | -0.67% | 0.82 | 1.88% |
| 2025-11-11 | 24.50 | 25.11 | 23.82 | 23.85 | -2.49% | 1.64 | 3.66% |
| 2025-11-10 | 24.15 | 24.66 | 23.83 | 24.46 | +0.37% | 1.31 | 2.94% |
| 2025-11-07 | 24.33 | 25.49 | 24.22 | 24.37 | -0.25% | 1.73 | 3.78% |
| 2025-11-06 | 24.13 | 24.62 | 23.81 | 24.43 | +1.03% | 1.20 | 2.68% |
| 2025-11-05 | 23.67 | 24.37 | 23.43 | 24.18 | +0.50% | 1.12 | 2.53% |
| 2025-11-04 | 24.80 | 24.92 | 23.90 | 24.06 | -3.37% | 1.44 | 3.21% |
| 2025-11-03 | 24.26 | 25.02 | 24.03 | 24.90 | +1.97% | 1.77 | 3.90% |
| 2025-10-31 | 23.79 | 24.78 | 23.58 | 24.42 | +2.60% | 1.97 | 4.41% |
| 2025-10-30 | 24.20 | 24.96 | 23.79 | 23.80 | -0.08% | 2.67 | 5.93% |
| 2025-10-29 | 23.82 | 24.00 | 23.52 | 23.82 | -0.75% | 1.17 | 2.67% |
| 2025-10-28 | 24.73 | 24.82 | 23.81 | 24.00 | -2.91% | 1.55 | 3.45% |
| 2025-10-27 | 24.54 | 25.18 | 24.37 | 24.72 | +1.27% | 1.65 | 3.62% |
| 2025-10-24 | 24.34 | 24.99 | 24.07 | 24.41 | +1.41% | 1.80 | 4.00% |