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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.18 | 18.50 | 18.10 | 18.36 | +0.82% | 0.45 | 2.67% |
| 2025-10-21 | 17.77 | 18.21 | 17.69 | 18.21 | +3.23% | 0.48 | 2.91% |
| 2025-10-20 | 17.44 | 17.65 | 17.25 | 17.64 | +2.26% | 0.36 | 2.26% |
| 2025-10-17 | 17.49 | 17.66 | 17.18 | 17.25 | -1.82% | 0.39 | 2.45% |
| 2025-10-16 | 17.87 | 18.00 | 17.50 | 17.57 | -1.68% | 0.28 | 1.72% |
| 2025-10-15 | 17.63 | 18.00 | 17.49 | 17.87 | +1.88% | 0.41 | 2.53% |
| 2025-10-14 | 17.89 | 18.08 | 17.51 | 17.54 | -1.57% | 0.39 | 2.39% |
| 2025-10-13 | 17.10 | 17.91 | 16.60 | 17.82 | -0.11% | 0.56 | 3.50% |
| 2025-10-10 | 17.63 | 17.95 | 17.42 | 17.84 | +1.08% | 0.53 | 3.25% |
| 2025-10-09 | 18.01 | 18.08 | 17.60 | 17.65 | -1.45% | 0.51 | 3.16% |
| 2025-09-30 | 18.20 | 18.20 | 17.78 | 17.91 | -0.44% | 0.36 | 2.20% |
| 2025-09-29 | 17.81 | 18.08 | 17.37 | 17.99 | +0.90% | 0.40 | 2.44% |
| 2025-09-26 | 17.91 | 18.17 | 17.64 | 17.83 | -0.61% | 0.40 | 2.48% |
| 2025-09-25 | 18.16 | 18.36 | 17.86 | 17.94 | -1.16% | 0.40 | 2.46% |
| 2025-09-24 | 17.56 | 18.16 | 17.35 | 18.15 | +2.95% | 0.56 | 3.42% |
| 2025-09-23 | 17.87 | 17.87 | 16.76 | 17.63 | -1.34% | 0.67 | 4.24% |
| 2025-09-22 | 17.87 | 17.89 | 17.49 | 17.87 | -0.06% | 0.51 | 3.16% |
| 2025-09-19 | 17.95 | 18.18 | 17.55 | 17.88 | -0.94% | 0.63 | 3.87% |
| 2025-09-18 | 18.47 | 18.58 | 17.76 | 18.05 | -1.63% | 0.61 | 3.70% |
| 2025-09-17 | 18.27 | 18.70 | 18.14 | 18.35 | +0.49% | 0.53 | 3.16% |