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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 27.89 | 28.65 | 27.89 | 28.47 | +2.48% | 0.49 | 1.89% |
| 2025-06-23 | 27.32 | 27.80 | 27.21 | 27.78 | +0.83% | 0.24 | 0.92% |
| 2025-06-20 | 27.47 | 27.98 | 27.12 | 27.55 | +0.33% | 0.38 | 1.50% |
| 2025-06-19 | 28.12 | 28.39 | 27.33 | 27.46 | -2.28% | 0.37 | 1.44% |
| 2025-06-18 | 27.64 | 28.10 | 27.41 | 28.10 | +1.19% | 0.44 | 1.70% |
| 2025-06-17 | 27.70 | 28.06 | 27.47 | 27.77 | +0.25% | 0.29 | 1.12% |
| 2025-06-16 | 27.08 | 27.84 | 26.88 | 27.70 | +2.06% | 0.30 | 1.18% |
| 2025-06-13 | 27.71 | 27.86 | 27.01 | 27.14 | -2.97% | 0.28 | 1.13% |
| 2025-06-12 | 27.75 | 28.08 | 27.57 | 27.97 | +0.79% | 0.26 | 1.00% |
| 2025-06-11 | 27.80 | 28.23 | 27.66 | 27.75 | +0.07% | 0.35 | 1.37% |
| 2025-06-10 | 28.14 | 28.35 | 27.37 | 27.73 | -1.70% | 0.38 | 1.47% |
| 2025-06-09 | 27.58 | 28.61 | 27.30 | 28.21 | +3.37% | 0.60 | 2.30% |
| 2025-06-06 | 27.46 | 27.46 | 26.93 | 27.29 | -0.44% | 0.24 | 0.94% |
| 2025-06-05 | 27.28 | 27.49 | 26.81 | 27.41 | +1.33% | 0.23 | 0.92% |
| 2025-06-04 | 26.80 | 27.59 | 26.75 | 27.05 | +0.93% | 0.25 | 1.01% |
| 2025-06-03 | 26.80 | 27.04 | 26.53 | 26.80 | -0.59% | 0.20 | 0.81% |
| 2025-05-30 | 27.47 | 27.49 | 26.85 | 26.96 | -1.89% | 0.20 | 0.82% |
| 2025-05-29 | 27.01 | 27.58 | 26.90 | 27.48 | +2.23% | 0.21 | 0.84% |
| 2025-05-28 | 26.88 | 27.20 | 26.66 | 26.88 | 0.00% | 0.17 | 0.70% |
| 2025-05-27 | 27.15 | 27.29 | 26.66 | 26.88 | -1.36% | 0.21 | 0.85% |