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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 29.06 | 29.50 | 27.70 | 27.79 | -4.37% | 1.41 | 5.45% |
| 2026-02-12 | 26.79 | 30.64 | 26.75 | 29.06 | +9.00% | 2.71 | 10.37% |
| 2026-02-11 | 26.28 | 26.84 | 26.08 | 26.66 | +0.87% | 0.58 | 2.41% |
| 2026-02-10 | 26.13 | 26.72 | 25.74 | 26.43 | +0.34% | 0.64 | 2.66% |
| 2026-02-09 | 26.35 | 26.80 | 25.80 | 26.34 | 0.00% | 0.81 | 3.39% |
| 2026-02-06 | 25.50 | 26.97 | 25.00 | 26.34 | +2.37% | 1.05 | 4.41% |
| 2026-02-05 | 26.30 | 26.88 | 25.45 | 25.73 | -2.46% | 1.12 | 4.73% |
| 2026-02-04 | 27.12 | 27.19 | 25.85 | 26.38 | -1.75% | 1.19 | 4.99% |
| 2026-02-03 | 24.99 | 28.27 | 24.50 | 26.85 | +9.24% | 2.53 | 10.50% |
| 2026-02-02 | 24.33 | 25.40 | 23.99 | 24.58 | +0.53% | 1.28 | 5.67% |
| 2026-01-30 | 23.39 | 24.50 | 22.83 | 24.45 | +4.13% | 1.17 | 5.39% |
| 2026-01-29 | 23.99 | 24.19 | 23.20 | 23.48 | -3.33% | 0.92 | 4.27% |
| 2026-01-28 | 25.16 | 25.37 | 23.80 | 24.29 | -3.03% | 1.40 | 6.31% |
| 2026-01-27 | 23.90 | 25.58 | 22.50 | 25.05 | +4.90% | 2.27 | 10.27% |
| 2026-01-26 | 25.97 | 25.97 | 23.60 | 23.88 | -6.21% | 1.06 | 4.83% |
| 2026-01-23 | 25.23 | 25.66 | 24.58 | 25.46 | +1.27% | 0.84 | 3.67% |
| 2026-01-22 | 24.59 | 25.84 | 24.17 | 25.14 | +2.74% | 1.36 | 5.94% |
| 2026-01-21 | 22.40 | 24.80 | 22.32 | 24.47 | +8.42% | 1.73 | 7.94% |
| 2026-01-20 | 22.30 | 22.65 | 21.84 | 22.57 | +1.12% | 0.85 | 4.22% |
| 2026-01-19 | 22.35 | 22.70 | 21.95 | 22.32 | +0.68% | 0.58 | 2.89% |