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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 24.70 | 24.83 | 23.48 | 24.07 | -3.06% | 2.21 | 5.00% |
| 2025-10-22 | 25.80 | 26.10 | 24.83 | 24.83 | -4.50% | 3.23 | 6.94% |
| 2025-10-21 | 25.09 | 27.00 | 24.60 | 26.00 | +3.79% | 5.49 | 11.43% |
| 2025-10-20 | 27.12 | 27.12 | 24.62 | 25.05 | -0.60% | 4.85 | 10.23% |
| 2025-10-17 | 25.50 | 25.86 | 24.00 | 25.20 | +0.20% | 3.22 | 7.04% |
| 2025-10-16 | 24.92 | 26.33 | 24.54 | 25.15 | +0.96% | 3.24 | 6.93% |
| 2025-10-15 | 25.91 | 26.01 | 24.71 | 24.91 | -3.64% | 3.61 | 7.78% |
| 2025-10-14 | 26.51 | 27.16 | 25.78 | 25.85 | -0.19% | 4.10 | 8.39% |
| 2025-10-13 | 23.46 | 26.95 | 23.46 | 25.90 | -0.65% | 4.87 | 10.21% |
| 2025-10-10 | 26.45 | 29.00 | 25.90 | 26.07 | -1.77% | 6.06 | 12.12% |
| 2025-10-09 | 26.65 | 27.56 | 25.90 | 26.54 | -2.35% | 5.14 | 10.55% |
| 2025-09-30 | 26.50 | 28.50 | 25.18 | 27.18 | +3.78% | 7.02 | 14.29% |
| 2025-09-29 | 24.29 | 26.19 | 24.01 | 26.19 | +10.00% | 2.95 | 6.33% |
| 2025-09-26 | 22.66 | 24.55 | 22.50 | 23.81 | +2.90% | 4.60 | 10.49% |
| 2025-09-25 | 24.99 | 24.99 | 23.05 | 23.14 | -3.14% | 6.25 | 14.11% |
| 2025-09-24 | 22.28 | 23.89 | 21.53 | 23.89 | +9.99% | 3.95 | 9.22% |
| 2025-09-23 | 21.37 | 22.18 | 20.80 | 21.72 | +1.35% | 2.95 | 7.47% |
| 2025-09-22 | 20.91 | 21.88 | 20.73 | 21.43 | +2.63% | 2.67 | 6.73% |
| 2025-09-19 | 20.15 | 21.50 | 20.15 | 20.88 | +2.10% | 3.74 | 9.64% |
| 2025-09-18 | 19.37 | 21.31 | 19.26 | 20.45 | +5.58% | 3.78 | 9.91% |