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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.63 | 21.21 | 20.42 | 20.47 | +1.14% | 1.90 | 10.03% |
| 2025-08-18 | 20.00 | 20.42 | 19.93 | 20.24 | +1.71% | 0.89 | 4.86% |
| 2025-08-15 | 19.49 | 20.22 | 19.49 | 19.90 | +2.52% | 0.99 | 5.46% |
| 2025-08-14 | 20.28 | 20.32 | 19.40 | 19.41 | -3.86% | 0.70 | 3.90% |
| 2025-08-13 | 20.18 | 20.51 | 19.91 | 20.19 | +0.30% | 0.89 | 4.86% |
| 2025-08-12 | 20.35 | 20.40 | 19.90 | 20.13 | -0.54% | 0.78 | 4.23% |
| 2025-08-11 | 20.40 | 20.40 | 20.00 | 20.24 | +0.25% | 0.91 | 4.96% |
| 2025-08-08 | 19.69 | 20.60 | 19.45 | 20.19 | +3.06% | 1.14 | 6.27% |
| 2025-08-07 | 19.88 | 19.94 | 19.50 | 19.59 | -1.16% | 0.63 | 3.54% |
| 2025-08-06 | 19.59 | 19.84 | 19.54 | 19.82 | +1.17% | 0.71 | 3.95% |
| 2025-08-05 | 19.46 | 19.70 | 19.37 | 19.59 | +1.56% | 0.75 | 4.23% |
| 2025-08-04 | 18.90 | 19.34 | 18.74 | 19.29 | +1.90% | 0.74 | 4.26% |
| 2025-08-01 | 18.55 | 19.12 | 18.45 | 18.93 | +2.27% | 0.67 | 3.89% |
| 2025-07-31 | 18.72 | 18.99 | 18.41 | 18.51 | -1.17% | 0.80 | 4.72% |
| 2025-07-30 | 18.99 | 19.05 | 18.55 | 18.73 | -1.42% | 0.88 | 5.13% |
| 2025-07-29 | 19.30 | 19.34 | 18.86 | 19.00 | -0.63% | 0.74 | 4.28% |
| 2025-07-28 | 19.19 | 19.40 | 19.01 | 19.12 | -0.73% | 1.20 | 6.85% |
| 2025-07-25 | 19.93 | 19.99 | 19.23 | 19.26 | -5.26% | 1.92 | 10.82% |
| 2025-07-24 | 19.89 | 20.50 | 19.21 | 20.33 | +3.99% | 3.21 | 17.71% |
| 2025-07-23 | 18.97 | 20.45 | 18.45 | 19.55 | +3.71% | 2.38 | 13.44% |