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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.96 | 18.34 | 17.87 | 18.26 | +1.84% | 0.70 | 4.26% |
| 2025-09-15 | 18.04 | 18.11 | 17.77 | 17.93 | -0.61% | 0.40 | 2.43% |
| 2025-09-12 | 18.30 | 18.35 | 18.03 | 18.04 | -0.99% | 0.46 | 2.79% |
| 2025-09-11 | 18.03 | 18.22 | 17.73 | 18.22 | +1.28% | 0.52 | 3.15% |
| 2025-09-10 | 17.72 | 18.06 | 17.71 | 17.99 | +1.58% | 0.56 | 3.45% |
| 2025-09-09 | 17.87 | 17.95 | 17.57 | 17.71 | -0.90% | 0.55 | 3.38% |
| 2025-09-08 | 17.62 | 17.91 | 17.47 | 17.87 | +2.23% | 0.74 | 4.60% |
| 2025-09-05 | 17.49 | 17.65 | 17.21 | 17.48 | +0.63% | 0.66 | 4.13% |
| 2025-09-04 | 17.14 | 17.65 | 17.14 | 17.37 | +1.22% | 0.85 | 5.39% |
| 2025-09-03 | 17.67 | 17.79 | 17.06 | 17.16 | -2.78% | 0.65 | 4.10% |
| 2025-09-02 | 17.88 | 17.88 | 17.25 | 17.65 | -0.17% | 0.94 | 5.92% |
| 2025-09-01 | 17.50 | 17.93 | 17.14 | 17.68 | +3.27% | 1.50 | 9.38% |
| 2025-08-29 | 17.63 | 17.75 | 17.10 | 17.12 | -3.93% | 1.57 | 9.99% |
| 2025-08-28 | 18.43 | 18.80 | 16.79 | 17.82 | -9.45% | 3.20 | 19.74% |
| 2025-08-27 | 20.41 | 20.85 | 19.65 | 19.68 | -3.86% | 1.06 | 5.73% |
| 2025-08-26 | 19.91 | 20.98 | 19.72 | 20.47 | +2.92% | 1.14 | 6.14% |
| 2025-08-25 | 19.90 | 20.24 | 19.78 | 19.89 | -0.45% | 0.69 | 3.79% |
| 2025-08-22 | 20.27 | 20.27 | 19.95 | 19.98 | -0.94% | 0.61 | 3.33% |
| 2025-08-21 | 20.41 | 20.48 | 20.09 | 20.17 | -1.42% | 0.71 | 3.83% |
| 2025-08-20 | 20.40 | 20.50 | 19.90 | 20.46 | -0.05% | 1.07 | 5.81% |