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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.48 | 28.48 | 25.80 | 26.37 | -7.41% | 2.20 | 9.12% |
| 2026-04-20 | 29.74 | 30.30 | 28.00 | 28.48 | -5.29% | 1.83 | 6.95% |
| 2026-04-17 | 29.52 | 31.10 | 29.41 | 30.07 | +0.94% | 1.20 | 4.34% |
| 2026-04-16 | 29.86 | 30.23 | 29.45 | 29.79 | -1.19% | 1.36 | 5.02% |
| 2026-04-15 | 30.69 | 31.00 | 29.96 | 30.15 | -1.76% | 1.32 | 4.77% |
| 2026-04-14 | 30.90 | 32.50 | 30.01 | 30.69 | +0.72% | 1.87 | 6.59% |
| 2026-04-13 | 30.84 | 31.40 | 30.05 | 30.47 | -0.62% | 0.84 | 3.01% |
| 2026-04-10 | 30.50 | 31.15 | 29.20 | 30.66 | +1.19% | 1.03 | 3.72% |
| 2026-04-09 | 29.99 | 30.47 | 29.08 | 30.30 | +0.70% | 0.93 | 3.41% |
| 2026-04-08 | 28.64 | 30.50 | 28.64 | 30.09 | +8.28% | 1.40 | 5.14% |
| 2026-04-07 | 28.24 | 28.81 | 27.50 | 27.79 | -0.75% | 0.71 | 2.79% |
| 2026-04-03 | 29.12 | 29.56 | 27.92 | 28.00 | -3.58% | 0.81 | 3.13% |
| 2026-04-02 | 30.26 | 30.50 | 28.56 | 29.04 | -5.47% | 1.56 | 5.83% |
| 2026-04-01 | 29.60 | 32.89 | 29.15 | 30.72 | +6.22% | 2.23 | 7.90% |
| 2026-03-31 | 28.69 | 30.39 | 28.33 | 28.92 | +1.72% | 1.32 | 4.93% |
| 2026-03-30 | 28.41 | 29.24 | 28.30 | 28.43 | -0.94% | 0.62 | 2.38% |
| 2026-03-27 | 28.69 | 29.95 | 28.68 | 28.70 | -2.65% | 0.92 | 3.47% |
| 2026-03-26 | 29.70 | 30.66 | 28.90 | 29.48 | -1.17% | 1.05 | 3.91% |
| 2026-03-25 | 27.95 | 30.80 | 27.95 | 29.83 | +7.15% | 1.50 | 5.52% |
| 2026-03-24 | 27.01 | 27.97 | 26.35 | 27.84 | +7.04% | 0.84 | 3.38% |