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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.57 | 29.21 | 27.94 | 28.54 | -1.28% | 1.04 | 3.92% |
| 2026-03-20 | 29.24 | 29.72 | 28.88 | 28.91 | -0.62% | 0.58 | 2.13% |
| 2026-03-19 | 29.58 | 29.77 | 29.00 | 29.09 | -2.55% | 0.42 | 1.52% |
| 2026-03-18 | 29.07 | 29.85 | 29.02 | 29.85 | +2.82% | 0.40 | 1.47% |
| 2026-03-17 | 29.97 | 30.10 | 28.94 | 29.03 | -2.58% | 0.48 | 1.73% |
| 2026-03-16 | 29.85 | 29.87 | 29.40 | 29.80 | -0.20% | 0.39 | 1.42% |
| 2026-03-13 | 29.78 | 30.21 | 29.65 | 29.86 | -0.13% | 0.47 | 1.67% |
| 2026-03-12 | 30.40 | 30.40 | 29.76 | 29.90 | -1.71% | 0.56 | 1.99% |
| 2026-03-11 | 30.20 | 30.53 | 29.88 | 30.42 | +0.73% | 0.87 | 3.08% |
| 2026-03-10 | 29.66 | 30.34 | 29.66 | 30.20 | +2.93% | 1.06 | 3.78% |
| 2026-03-09 | 30.45 | 30.45 | 28.50 | 29.34 | -3.96% | 1.56 | 5.73% |
| 2026-03-06 | 29.98 | 30.66 | 29.90 | 30.55 | +1.83% | 0.43 | 1.50% |
| 2026-03-05 | 30.56 | 30.60 | 29.83 | 30.00 | +1.76% | 0.49 | 1.75% |
| 2026-03-04 | 29.61 | 30.04 | 29.20 | 29.48 | -0.41% | 0.66 | 2.38% |
| 2026-03-03 | 30.92 | 31.45 | 29.54 | 29.60 | -3.99% | 0.78 | 2.77% |
| 2026-03-02 | 32.00 | 32.23 | 30.62 | 30.83 | -5.02% | 0.86 | 2.92% |
| 2026-02-27 | 32.45 | 32.62 | 32.13 | 32.46 | -0.40% | 0.43 | 1.43% |
| 2026-02-26 | 32.20 | 32.96 | 31.96 | 32.59 | +1.31% | 0.64 | 2.11% |
| 2026-02-25 | 32.14 | 32.29 | 31.93 | 32.17 | +0.28% | 0.37 | 1.23% |
| 2026-02-24 | 32.47 | 32.60 | 31.80 | 32.08 | +0.06% | 0.51 | 1.72% |