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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.87 | 22.87 | 21.70 | 22.17 | -2.03% | 0.90 | 4.48% |
| 2026-01-15 | 23.21 | 23.39 | 22.36 | 22.63 | -2.46% | 0.75 | 3.61% |
| 2026-01-14 | 23.07 | 24.17 | 22.70 | 23.20 | +0.22% | 1.27 | 5.98% |
| 2026-01-13 | 23.66 | 23.71 | 22.73 | 23.15 | -2.40% | 1.38 | 6.51% |
| 2026-01-12 | 21.19 | 24.75 | 20.71 | 23.72 | +12.15% | 2.46 | 11.63% |
| 2026-01-09 | 21.55 | 21.55 | 20.70 | 21.15 | -1.76% | 0.88 | 4.61% |
| 2026-01-08 | 19.72 | 21.96 | 19.72 | 21.53 | +8.63% | 1.39 | 7.24% |
| 2026-01-07 | 19.98 | 20.15 | 19.65 | 19.82 | -0.10% | 0.54 | 2.97% |
| 2026-01-06 | 20.00 | 20.10 | 19.62 | 19.84 | -0.75% | 0.62 | 3.42% |
| 2026-01-05 | 19.59 | 20.28 | 19.50 | 19.99 | +1.94% | 0.71 | 3.92% |
| 2025-12-31 | 19.98 | 20.12 | 19.41 | 19.61 | -0.30% | 0.50 | 2.81% |
| 2025-12-30 | 19.92 | 20.20 | 19.64 | 19.67 | -2.38% | 0.65 | 3.58% |
| 2025-12-29 | 19.46 | 20.33 | 19.20 | 20.15 | +2.54% | 0.93 | 5.16% |
| 2025-12-26 | 19.67 | 19.76 | 19.29 | 19.65 | -0.61% | 0.74 | 4.16% |
| 2025-12-25 | 20.48 | 20.54 | 19.65 | 19.77 | -3.42% | 1.09 | 6.01% |
| 2025-12-24 | 19.10 | 20.55 | 19.00 | 20.47 | +7.06% | 1.64 | 8.98% |
| 2025-12-23 | 18.60 | 19.22 | 18.07 | 19.12 | +3.63% | 1.14 | 6.67% |
| 2025-12-22 | 18.06 | 18.76 | 18.00 | 18.45 | +3.07% | 1.02 | 6.07% |
| 2025-12-19 | 17.05 | 17.95 | 17.02 | 17.90 | +4.31% | 0.83 | 5.18% |
| 2025-12-18 | 16.66 | 17.60 | 16.61 | 17.16 | +2.88% | 0.71 | 4.55% |