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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 31.20 | 34.95 | 31.20 | 34.40 | +9.62% | 4.94 | 15.69% |
| 2026-04-20 | 31.44 | 31.85 | 31.24 | 31.38 | +0.32% | 0.63 | 2.13% |
| 2026-04-17 | 31.15 | 31.75 | 30.68 | 31.28 | +0.42% | 0.94 | 3.23% |
| 2026-04-16 | 31.19 | 31.40 | 30.93 | 31.15 | +0.06% | 0.49 | 1.70% |
| 2026-04-15 | 32.14 | 32.16 | 31.07 | 31.13 | -3.11% | 0.67 | 2.29% |
| 2026-04-14 | 31.58 | 32.20 | 31.32 | 32.13 | +1.94% | 0.92 | 3.09% |
| 2026-04-13 | 30.70 | 32.00 | 30.54 | 31.52 | +2.40% | 0.91 | 3.10% |
| 2026-04-10 | 30.80 | 31.15 | 30.54 | 30.78 | +0.20% | 0.70 | 2.41% |
| 2026-04-09 | 30.18 | 30.96 | 29.91 | 30.72 | +1.65% | 0.98 | 3.44% |
| 2026-04-08 | 29.10 | 30.27 | 29.10 | 30.22 | +5.96% | 0.78 | 2.78% |
| 2026-04-07 | 28.40 | 28.99 | 28.40 | 28.52 | +0.60% | 0.34 | 1.28% |
| 2026-04-03 | 29.22 | 29.44 | 28.20 | 28.35 | -2.91% | 0.48 | 1.79% |
| 2026-04-02 | 29.78 | 29.98 | 28.83 | 29.20 | -2.31% | 0.47 | 1.72% |
| 2026-04-01 | 29.55 | 30.09 | 29.48 | 29.89 | +2.71% | 0.48 | 1.74% |
| 2026-03-31 | 29.71 | 30.05 | 29.03 | 29.10 | -2.90% | 0.42 | 1.54% |
| 2026-03-30 | 29.19 | 30.25 | 28.75 | 29.97 | +0.77% | 0.69 | 2.51% |
| 2026-03-27 | 29.60 | 30.14 | 29.50 | 29.74 | -0.97% | 0.62 | 2.23% |
| 2026-03-26 | 30.60 | 30.85 | 29.42 | 30.03 | -2.31% | 0.95 | 3.37% |
| 2026-03-25 | 31.20 | 31.33 | 30.51 | 30.74 | -1.79% | 1.03 | 3.58% |
| 2026-03-24 | 28.87 | 31.45 | 28.34 | 31.30 | +9.67% | 1.93 | 6.86% |