ST朗进 sz.300594
18.33
+2.23%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.90 | 18.47 | 17.61 | 18.33 | +2.23% | 0.46 | 2.77% |
| 2026-05-21 | 18.95 | 19.24 | 17.81 | 17.93 | -5.58% | 0.69 | 4.10% |
| 2026-05-20 | 19.20 | 19.33 | 18.64 | 18.99 | -2.16% | 0.53 | 3.08% |
| 2026-05-19 | 18.99 | 19.55 | 18.88 | 19.41 | +1.68% | 0.47 | 2.71% |
| 2026-05-18 | 18.70 | 19.13 | 18.20 | 19.09 | +1.60% | 0.45 | 2.67% |
| 2026-05-15 | 19.75 | 19.75 | 18.73 | 18.79 | -5.48% | 0.58 | 3.35% |
| 2026-05-14 | 20.39 | 20.39 | 19.60 | 19.88 | -2.98% | 0.47 | 2.61% |
| 2026-05-13 | 19.91 | 20.49 | 19.51 | 20.49 | +2.09% | 0.61 | 3.37% |
| 2026-05-12 | 20.46 | 20.66 | 19.77 | 20.07 | -0.15% | 0.78 | 4.25% |
| 2026-05-11 | 20.58 | 21.31 | 19.90 | 20.10 | -2.33% | 1.31 | 7.01% |
| 2026-05-08 | 19.13 | 20.93 | 19.13 | 20.58 | +8.20% | 1.20 | 6.54% |
| 2026-05-07 | 18.15 | 19.20 | 18.08 | 19.02 | +4.51% | 1.27 | 7.40% |
| 2026-05-06 | 18.49 | 18.59 | 17.56 | 18.20 | -0.55% | 2.27 | 13.83% |
| 2026-04-30 | 18.30 | 18.50 | 18.30 | 18.30 | -20.02% | 2.66 | 15.95% |
| 2026-04-29 | 22.88 | 22.88 | 22.88 | 22.88 | nan% | nan | nan% |
| 2026-04-28 | 24.00 | 24.00 | 22.86 | 22.88 | -5.80% | 1.86 | 8.77% |
| 2026-04-27 | 25.55 | 25.61 | 24.13 | 24.29 | -4.93% | 1.78 | 7.97% |
| 2026-04-24 | 26.00 | 26.15 | 24.85 | 25.55 | -2.56% | 1.07 | 4.64% |
| 2026-04-23 | 27.03 | 27.30 | 25.80 | 26.22 | -3.10% | 1.11 | 4.59% |
| 2026-04-22 | 26.05 | 27.23 | 25.53 | 27.06 | +2.62% | 1.30 | 5.41% |