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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 26.97 | 28.09 | 25.61 | 26.01 | -5.79% | 1.09 | 4.44% |
| 2026-03-20 | 28.90 | 29.43 | 27.58 | 27.61 | -5.90% | 1.17 | 4.52% |
| 2026-03-19 | 30.98 | 31.15 | 28.79 | 29.34 | -6.74% | 1.63 | 6.02% |
| 2026-03-18 | 29.99 | 32.20 | 29.99 | 31.46 | +4.80% | 1.37 | 4.81% |
| 2026-03-17 | 30.30 | 31.68 | 30.02 | 30.02 | -1.41% | 1.33 | 4.76% |
| 2026-03-16 | 31.08 | 31.21 | 29.97 | 30.45 | -3.21% | 1.08 | 3.90% |
| 2026-03-13 | 29.39 | 31.95 | 28.90 | 31.46 | +6.86% | 2.33 | 8.25% |
| 2026-03-12 | 30.19 | 30.75 | 29.00 | 29.44 | -2.65% | 1.03 | 3.82% |
| 2026-03-11 | 30.38 | 31.08 | 29.97 | 30.24 | -0.26% | 1.33 | 4.81% |
| 2026-03-10 | 29.30 | 30.65 | 29.12 | 30.32 | +5.53% | 1.48 | 5.42% |
| 2026-03-09 | 29.01 | 31.88 | 28.00 | 28.73 | -8.15% | 1.98 | 7.55% |
| 2026-03-06 | 30.20 | 32.36 | 30.03 | 31.28 | +2.19% | 2.40 | 8.34% |
| 2026-03-05 | 30.78 | 31.60 | 30.00 | 30.61 | -0.10% | 1.26 | 4.52% |
| 2026-03-04 | 29.58 | 31.23 | 28.90 | 30.64 | +3.27% | 1.90 | 6.92% |
| 2026-03-03 | 31.89 | 32.02 | 29.51 | 29.67 | -6.99% | 1.64 | 5.87% |
| 2026-03-02 | 32.00 | 33.70 | 30.75 | 31.90 | -2.33% | 2.34 | 8.06% |
| 2026-02-27 | 31.14 | 33.59 | 30.70 | 32.66 | +4.88% | 1.92 | 6.54% |
| 2026-02-26 | 28.93 | 31.48 | 28.32 | 31.14 | +7.94% | 1.85 | 6.71% |
| 2026-02-25 | 27.88 | 29.67 | 27.70 | 28.85 | +3.78% | 1.27 | 4.84% |
| 2026-02-24 | 28.44 | 28.99 | 27.00 | 27.80 | +0.04% | 1.24 | 4.86% |