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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.18 | 19.19 | 18.33 | 18.48 | -3.30% | 0.34 | 2.00% |
| 2025-11-18 | 19.24 | 19.28 | 18.88 | 19.11 | -0.36% | 0.35 | 2.04% |
| 2025-11-17 | 19.65 | 19.75 | 19.05 | 19.18 | +0.52% | 0.38 | 2.15% |
| 2025-11-14 | 18.77 | 19.30 | 18.69 | 19.08 | +1.06% | 0.38 | 2.16% |
| 2025-11-13 | 18.92 | 18.97 | 18.72 | 18.88 | +0.05% | 0.32 | 1.84% |
| 2025-11-12 | 18.95 | 19.13 | 18.75 | 18.87 | -0.42% | 0.30 | 1.74% |
| 2025-11-11 | 18.80 | 19.08 | 18.76 | 18.95 | +0.80% | 0.32 | 1.86% |
| 2025-11-10 | 19.63 | 19.66 | 18.70 | 18.80 | -0.05% | 0.44 | 2.58% |
| 2025-11-07 | 18.80 | 19.08 | 18.67 | 18.81 | +0.05% | 0.30 | 1.74% |
| 2025-11-06 | 18.90 | 18.90 | 18.60 | 18.80 | +0.11% | 0.31 | 1.80% |
| 2025-11-05 | 18.42 | 18.89 | 18.42 | 18.78 | +1.19% | 0.43 | 2.52% |
| 2025-11-04 | 19.02 | 19.12 | 18.41 | 18.56 | -2.42% | 0.57 | 3.38% |
| 2025-11-03 | 18.95 | 19.24 | 18.64 | 19.02 | +0.96% | 0.76 | 4.40% |
| 2025-10-31 | 18.17 | 18.94 | 18.07 | 18.84 | +3.69% | 0.71 | 4.19% |
| 2025-10-30 | 18.36 | 18.36 | 18.02 | 18.17 | -1.14% | 0.47 | 2.82% |
| 2025-10-29 | 18.66 | 18.76 | 18.16 | 18.38 | -2.44% | 0.47 | 2.79% |
| 2025-10-28 | 18.68 | 18.89 | 18.46 | 18.84 | +0.64% | 0.40 | 2.35% |
| 2025-10-27 | 18.65 | 18.80 | 18.32 | 18.72 | +0.65% | 0.41 | 2.40% |
| 2025-10-24 | 18.38 | 18.67 | 18.29 | 18.60 | +1.20% | 0.36 | 2.11% |
| 2025-10-23 | 18.36 | 18.43 | 18.12 | 18.38 | +0.11% | 0.32 | 1.92% |