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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.45 | 16.84 | 16.21 | 16.68 | +3.22% | 0.54 | 3.62% |
| 2025-12-16 | 16.36 | 16.49 | 16.03 | 16.16 | -1.58% | 0.36 | 2.45% |
| 2025-12-15 | 16.20 | 16.57 | 15.80 | 16.42 | +1.17% | 0.41 | 2.75% |
| 2025-12-12 | 16.48 | 16.95 | 16.06 | 16.23 | -2.11% | 0.44 | 2.93% |
| 2025-12-11 | 17.15 | 17.15 | 16.50 | 16.58 | -2.59% | 0.49 | 3.24% |
| 2025-12-10 | 17.52 | 17.65 | 16.99 | 17.02 | -3.08% | 0.35 | 2.21% |
| 2025-12-09 | 17.84 | 17.97 | 17.55 | 17.56 | -1.90% | 0.30 | 1.88% |
| 2025-12-08 | 17.64 | 17.94 | 17.64 | 17.90 | +1.47% | 0.37 | 2.27% |
| 2025-12-05 | 17.36 | 17.70 | 17.12 | 17.64 | +1.73% | 0.29 | 1.82% |
| 2025-12-04 | 17.99 | 18.10 | 17.28 | 17.34 | -3.34% | 0.34 | 2.13% |
| 2025-12-03 | 18.19 | 18.28 | 17.82 | 17.94 | -1.37% | 0.38 | 2.33% |
| 2025-12-02 | 18.48 | 18.48 | 17.98 | 18.19 | -1.73% | 0.31 | 1.90% |
| 2025-12-01 | 18.48 | 18.82 | 18.23 | 18.51 | +0.22% | 0.47 | 2.77% |
| 2025-11-28 | 18.06 | 18.48 | 17.85 | 18.47 | +2.38% | 0.31 | 1.85% |
| 2025-11-27 | 17.93 | 18.18 | 17.72 | 18.04 | +1.06% | 0.33 | 2.02% |
| 2025-11-26 | 18.39 | 18.44 | 17.78 | 17.85 | -2.03% | 0.41 | 2.47% |
| 2025-11-25 | 18.40 | 18.46 | 18.00 | 18.22 | +1.17% | 0.58 | 3.48% |
| 2025-11-24 | 18.02 | 18.29 | 17.58 | 18.01 | +3.68% | 0.66 | 4.07% |
| 2025-11-21 | 18.21 | 18.48 | 17.27 | 17.37 | -5.55% | 0.60 | 3.74% |
| 2025-11-20 | 18.55 | 18.70 | 18.18 | 18.39 | -0.49% | 0.31 | 1.87% |