朗特智能 sz.300916
36.74
-5.79%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 39.10 | 39.10 | 36.50 | 36.74 | -5.79% | 2.35 | 6.77% |
| 2026-05-21 | 39.48 | 40.39 | 38.55 | 39.00 | -1.17% | 1.58 | 4.27% |
| 2026-05-20 | 39.18 | 39.66 | 38.59 | 39.46 | +0.71% | 1.09 | 2.98% |
| 2026-05-19 | 38.41 | 39.80 | 38.22 | 39.18 | +1.24% | 1.78 | 4.88% |
| 2026-05-18 | 37.48 | 38.90 | 36.75 | 38.70 | +3.20% | 1.75 | 4.90% |
| 2026-05-15 | 37.30 | 38.38 | 37.10 | 37.50 | +1.41% | 1.49 | 4.24% |
| 2026-05-14 | 38.56 | 39.80 | 36.98 | 36.98 | -2.76% | 1.71 | 4.81% |
| 2026-05-13 | 38.80 | 41.26 | 37.40 | 38.03 | -2.29% | 2.66 | 7.39% |
| 2026-05-12 | 39.28 | 39.63 | 38.07 | 38.92 | -1.87% | 1.73 | 4.78% |
| 2026-05-11 | 38.68 | 39.98 | 38.38 | 39.66 | +3.34% | 1.80 | 4.90% |
| 2026-05-08 | 38.25 | 38.76 | 37.59 | 38.38 | +0.16% | 1.66 | 4.65% |
| 2026-05-07 | 37.37 | 38.80 | 37.37 | 38.32 | +2.46% | 1.73 | 4.85% |
| 2026-05-06 | 37.15 | 37.99 | 36.85 | 37.40 | +0.08% | 2.05 | 5.89% |
| 2026-04-30 | 36.28 | 37.95 | 36.02 | 37.37 | +2.98% | 1.97 | 5.68% |
| 2026-04-29 | 35.60 | 36.63 | 35.51 | 36.29 | +1.06% | 1.28 | 3.78% |
| 2026-04-28 | 36.36 | 36.40 | 35.04 | 35.91 | -0.77% | 2.14 | 6.41% |
| 2026-04-27 | 35.66 | 36.26 | 34.99 | 36.19 | +0.53% | 2.31 | 6.93% |
| 2026-04-24 | 33.46 | 36.54 | 33.16 | 36.00 | +1.01% | 4.11 | 12.48% |
| 2026-04-23 | 35.30 | 35.82 | 34.68 | 35.64 | +0.37% | 2.38 | 7.17% |
| 2026-04-22 | 34.60 | 35.63 | 34.00 | 35.51 | +3.23% | 3.17 | 9.69% |