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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 33.29 | 33.85 | 32.71 | 33.00 | -1.81% | 2.09 | 6.82% |
| 2025-07-21 | 31.48 | 34.93 | 30.58 | 33.61 | +6.83% | 4.07 | 13.45% |
| 2025-07-18 | 31.81 | 32.81 | 31.15 | 31.46 | +0.83% | 2.94 | 9.96% |
| 2025-07-17 | 28.97 | 31.54 | 28.76 | 31.20 | +7.88% | 2.56 | 9.12% |
| 2025-07-16 | 28.58 | 29.24 | 28.39 | 28.92 | +1.40% | 0.69 | 2.58% |
| 2025-07-15 | 28.60 | 28.75 | 28.11 | 28.52 | -0.49% | 0.30 | 1.14% |
| 2025-07-14 | 28.38 | 28.75 | 28.06 | 28.66 | +1.70% | 0.37 | 1.41% |
| 2025-07-11 | 28.32 | 28.43 | 28.07 | 28.18 | -0.46% | 0.34 | 1.30% |
| 2025-07-10 | 28.60 | 28.68 | 28.12 | 28.31 | -0.84% | 0.36 | 1.38% |
| 2025-07-09 | 28.54 | 28.97 | 28.05 | 28.55 | -1.21% | 0.48 | 1.82% |
| 2025-07-08 | 28.46 | 28.98 | 28.34 | 28.90 | +1.58% | 0.49 | 1.83% |
| 2025-07-07 | 28.32 | 28.57 | 27.98 | 28.45 | +0.71% | 0.20 | 0.78% |
| 2025-07-04 | 28.80 | 28.90 | 28.20 | 28.25 | -1.88% | 0.38 | 1.43% |
| 2025-07-03 | 28.44 | 28.87 | 28.42 | 28.79 | +1.52% | 0.30 | 1.14% |
| 2025-07-02 | 28.90 | 28.90 | 28.14 | 28.36 | -1.56% | 0.34 | 1.28% |
| 2025-07-01 | 29.07 | 29.27 | 28.55 | 28.81 | -0.89% | 0.39 | 1.46% |
| 2025-06-30 | 28.70 | 29.40 | 28.50 | 29.07 | +1.29% | 0.55 | 2.04% |
| 2025-06-27 | 28.48 | 29.16 | 28.28 | 28.70 | +1.56% | 0.65 | 2.44% |
| 2025-06-26 | 28.60 | 28.63 | 28.22 | 28.26 | -0.77% | 0.45 | 1.73% |
| 2025-06-25 | 28.52 | 28.57 | 28.15 | 28.48 | +0.04% | 0.45 | 1.71% |