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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.98 | 19.18 | 18.71 | 18.85 | -0.63% | 0.47 | 2.75% |
| 2025-07-21 | 18.70 | 18.99 | 18.51 | 18.97 | +2.10% | 0.46 | 2.70% |
| 2025-07-18 | 18.61 | 18.73 | 18.44 | 18.58 | +0.16% | 0.32 | 1.88% |
| 2025-07-17 | 18.72 | 18.83 | 18.47 | 18.55 | -0.32% | 0.37 | 2.19% |
| 2025-07-16 | 18.59 | 18.79 | 18.51 | 18.61 | +0.16% | 0.32 | 1.86% |
| 2025-07-15 | 18.67 | 18.85 | 18.11 | 18.58 | -0.85% | 0.33 | 1.95% |
| 2025-07-14 | 18.75 | 18.80 | 18.53 | 18.74 | +0.75% | 0.35 | 2.05% |
| 2025-07-11 | 18.68 | 18.99 | 18.40 | 18.60 | -0.21% | 0.33 | 1.95% |
| 2025-07-10 | 18.69 | 18.79 | 18.41 | 18.64 | -0.32% | 0.31 | 1.86% |
| 2025-07-09 | 18.73 | 18.84 | 18.61 | 18.70 | 0.00% | 0.33 | 1.92% |
| 2025-07-08 | 18.80 | 18.80 | 18.54 | 18.70 | 0.00% | 0.32 | 1.88% |
| 2025-07-07 | 18.38 | 18.70 | 18.20 | 18.70 | +2.02% | 0.38 | 2.25% |
| 2025-07-04 | 18.56 | 18.62 | 18.28 | 18.33 | -1.24% | 0.34 | 2.05% |
| 2025-07-03 | 18.43 | 18.59 | 18.26 | 18.56 | +0.98% | 0.35 | 2.07% |
| 2025-07-02 | 18.40 | 18.45 | 18.16 | 18.38 | +0.44% | 0.42 | 2.51% |
| 2025-07-01 | 18.21 | 18.36 | 18.08 | 18.30 | +0.55% | 0.51 | 3.10% |
| 2025-06-30 | 18.06 | 18.27 | 18.01 | 18.20 | +1.00% | 0.26 | 1.55% |
| 2025-06-27 | 17.89 | 18.20 | 17.88 | 18.02 | +0.73% | 0.28 | 1.72% |
| 2025-06-26 | 18.08 | 18.08 | 17.83 | 17.89 | -0.50% | 0.29 | 1.75% |
| 2025-06-25 | 18.00 | 18.19 | 17.84 | 17.98 | -0.06% | 0.34 | 2.09% |