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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 27.23 | 27.52 | 27.02 | 27.25 | +0.55% | 0.21 | 0.84% |
| 2025-05-23 | 27.45 | 27.88 | 27.00 | 27.10 | -1.65% | 0.27 | 1.05% |
| 2025-05-22 | 27.79 | 28.14 | 27.44 | 27.55 | -0.64% | 0.37 | 1.42% |
| 2025-05-21 | 28.18 | 28.21 | 27.59 | 27.73 | -1.61% | 0.26 | 1.01% |
| 2025-05-20 | 27.99 | 28.34 | 27.66 | 28.18 | +0.78% | 0.31 | 1.17% |
| 2025-05-19 | 28.39 | 28.39 | 27.73 | 27.97 | -1.25% | 0.28 | 1.05% |
| 2025-05-16 | 28.02 | 28.94 | 27.96 | 28.32 | +0.70% | 0.29 | 1.10% |
| 2025-05-15 | 28.24 | 28.42 | 27.94 | 28.12 | -0.90% | 0.20 | 0.74% |
| 2025-05-14 | 28.48 | 28.73 | 28.15 | 28.38 | -0.72% | 0.30 | 1.11% |
| 2025-05-13 | 29.01 | 29.37 | 28.53 | 28.59 | -0.48% | 0.43 | 1.59% |
| 2025-05-12 | 28.76 | 28.78 | 28.34 | 28.73 | +0.55% | 0.49 | 1.82% |
| 2025-05-09 | 28.36 | 28.83 | 27.69 | 28.57 | +0.76% | 0.71 | 2.69% |
| 2025-05-08 | 27.86 | 28.38 | 27.86 | 28.35 | +0.66% | 0.51 | 1.91% |
| 2025-05-07 | 28.36 | 28.38 | 27.65 | 28.16 | +0.21% | 0.62 | 2.36% |
| 2025-05-06 | 26.90 | 28.24 | 26.76 | 28.11 | +5.51% | 0.94 | 3.61% |