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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 46.46 | 48.50 | 45.01 | 47.90 | +2.59% | 3.43 | 7.96% |
| 2025-08-18 | 44.08 | 47.86 | 44.08 | 46.69 | +5.92% | 3.80 | 8.87% |
| 2025-08-15 | 42.75 | 44.40 | 42.20 | 44.08 | +4.21% | 2.56 | 6.38% |
| 2025-08-14 | 42.89 | 43.35 | 42.24 | 42.30 | -2.53% | 2.18 | 5.53% |
| 2025-08-13 | 43.52 | 45.02 | 42.73 | 43.40 | -1.12% | 3.12 | 7.69% |
| 2025-08-12 | 44.55 | 46.46 | 43.57 | 43.89 | -2.47% | 4.67 | 11.32% |
| 2025-08-11 | 41.45 | 45.82 | 41.42 | 45.00 | +6.76% | 5.27 | 13.12% |
| 2025-08-08 | 40.87 | 42.28 | 39.79 | 42.15 | +2.33% | 4.04 | 10.66% |
| 2025-08-07 | 42.75 | 42.75 | 39.80 | 41.19 | -4.63% | 5.66 | 14.89% |
| 2025-08-06 | 40.96 | 44.43 | 40.59 | 43.19 | +1.08% | 8.21 | 20.63% |
| 2025-08-05 | 36.00 | 42.73 | 35.62 | 42.73 | +19.99% | 8.99 | 23.64% |
| 2025-08-04 | 34.66 | 35.61 | 33.92 | 35.61 | +3.34% | 1.47 | 4.55% |
| 2025-08-01 | 34.38 | 35.02 | 33.98 | 34.46 | -0.75% | 1.30 | 4.07% |
| 2025-07-31 | 35.39 | 35.78 | 34.70 | 34.72 | -2.06% | 1.49 | 4.61% |
| 2025-07-30 | 35.67 | 36.80 | 35.10 | 35.45 | -0.31% | 1.44 | 4.36% |
| 2025-07-29 | 35.08 | 35.78 | 34.45 | 35.56 | +1.17% | 1.26 | 3.88% |
| 2025-07-28 | 35.63 | 35.96 | 34.00 | 35.15 | -1.79% | 1.86 | 5.78% |
| 2025-07-25 | 36.16 | 36.36 | 35.14 | 35.79 | -0.94% | 1.87 | 5.71% |
| 2025-07-24 | 34.01 | 36.69 | 33.67 | 36.13 | +4.82% | 3.08 | 9.29% |
| 2025-07-23 | 33.00 | 35.01 | 32.67 | 34.47 | +4.45% | 2.81 | 8.95% |