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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.33 | 19.67 | 19.25 | 19.37 | +0.21% | 0.74 | 2.05% |
| 2025-09-16 | 18.87 | 19.40 | 18.80 | 19.33 | +2.49% | 0.69 | 1.93% |
| 2025-09-15 | 19.22 | 19.25 | 18.85 | 18.86 | -1.82% | 0.57 | 1.63% |
| 2025-09-12 | 19.32 | 19.65 | 18.96 | 19.21 | -0.52% | 0.93 | 2.62% |
| 2025-09-11 | 18.86 | 19.34 | 18.61 | 19.31 | +2.01% | 0.69 | 1.97% |
| 2025-09-10 | 19.07 | 19.28 | 18.91 | 18.93 | -1.05% | 0.45 | 1.29% |
| 2025-09-09 | 19.59 | 19.67 | 19.05 | 19.13 | -2.35% | 0.60 | 1.68% |
| 2025-09-08 | 19.41 | 19.72 | 19.25 | 19.59 | +1.93% | 0.70 | 1.93% |
| 2025-09-05 | 18.85 | 19.25 | 18.54 | 19.22 | +2.73% | 0.63 | 1.79% |
| 2025-09-04 | 18.93 | 19.28 | 18.36 | 18.71 | -0.90% | 0.91 | 2.59% |
| 2025-09-03 | 19.47 | 19.65 | 18.71 | 18.88 | -3.43% | 1.05 | 2.97% |
| 2025-09-02 | 20.24 | 20.54 | 19.30 | 19.55 | -3.46% | 1.31 | 3.63% |
| 2025-09-01 | 19.67 | 20.73 | 19.62 | 20.25 | +3.53% | 1.64 | 4.40% |
| 2025-08-29 | 20.30 | 20.37 | 19.53 | 19.56 | -4.02% | 1.44 | 3.94% |
| 2025-08-28 | 20.21 | 20.55 | 19.70 | 20.38 | +1.90% | 1.56 | 4.21% |
| 2025-08-27 | 20.48 | 20.75 | 19.95 | 20.00 | -2.91% | 1.95 | 5.17% |
| 2025-08-26 | 19.80 | 20.88 | 19.52 | 20.60 | +3.94% | 2.36 | 6.25% |
| 2025-08-25 | 19.85 | 20.05 | 19.58 | 19.82 | +0.81% | 1.22 | 3.35% |
| 2025-08-22 | 19.76 | 19.76 | 19.47 | 19.66 | +0.15% | 0.85 | 2.34% |
| 2025-08-21 | 19.84 | 19.99 | 19.51 | 19.63 | -1.21% | 1.29 | 3.54% |