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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.60 | 18.04 | 17.49 | 17.99 | +2.92% | 0.53 | 3.28% |
| 2025-06-23 | 16.90 | 17.58 | 16.90 | 17.48 | +2.94% | 0.29 | 1.85% |
| 2025-06-20 | 17.01 | 17.45 | 16.92 | 16.98 | -0.41% | 0.23 | 1.48% |
| 2025-06-19 | 17.39 | 17.57 | 16.98 | 17.05 | -2.46% | 0.32 | 2.04% |
| 2025-06-18 | 17.39 | 17.56 | 17.32 | 17.48 | +0.40% | 0.24 | 1.52% |
| 2025-06-17 | 17.66 | 17.72 | 17.30 | 17.41 | -1.25% | 0.29 | 1.82% |
| 2025-06-16 | 17.30 | 17.87 | 17.30 | 17.63 | +1.15% | 0.33 | 2.04% |
| 2025-06-13 | 17.79 | 17.86 | 17.35 | 17.43 | -2.41% | 0.32 | 2.00% |
| 2025-06-12 | 18.09 | 18.14 | 17.67 | 17.86 | -0.39% | 0.30 | 1.85% |
| 2025-06-11 | 18.09 | 18.16 | 17.85 | 17.93 | -0.22% | 0.28 | 1.71% |
| 2025-06-10 | 18.24 | 18.44 | 17.65 | 17.97 | -1.86% | 0.45 | 2.74% |
| 2025-06-09 | 18.23 | 18.56 | 18.13 | 18.31 | +1.05% | 0.52 | 3.12% |
| 2025-06-06 | 17.76 | 18.18 | 17.47 | 18.12 | +2.84% | 0.77 | 4.75% |
| 2025-06-05 | 17.61 | 17.72 | 17.42 | 17.62 | -0.28% | 0.36 | 2.22% |
| 2025-06-04 | 17.74 | 18.00 | 17.54 | 17.67 | -0.39% | 0.41 | 2.56% |
| 2025-06-03 | 17.80 | 18.25 | 17.70 | 17.74 | -1.11% | 0.65 | 4.00% |
| 2025-05-30 | 17.80 | 18.39 | 17.57 | 17.94 | +0.79% | 1.57 | 9.64% |
| 2025-05-29 | 17.12 | 17.81 | 16.99 | 17.80 | +4.46% | 0.67 | 4.17% |
| 2025-05-28 | 17.10 | 17.30 | 16.90 | 17.04 | -0.29% | 0.22 | 1.43% |
| 2025-05-27 | 17.06 | 17.34 | 16.82 | 17.09 | +0.23% | 0.31 | 1.96% |