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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 32.08 | 32.45 | 32.01 | 32.06 | -0.31% | 0.42 | 1.39% |
| 2026-02-12 | 31.80 | 32.55 | 31.64 | 32.16 | +1.07% | 0.55 | 1.84% |
| 2026-02-11 | 31.72 | 32.06 | 31.50 | 31.82 | +0.19% | 0.39 | 1.30% |
| 2026-02-10 | 31.66 | 31.84 | 31.41 | 31.76 | +0.54% | 0.41 | 1.37% |
| 2026-02-09 | 31.72 | 31.80 | 31.40 | 31.59 | +1.19% | 0.49 | 1.67% |
| 2026-02-06 | 31.02 | 31.57 | 30.85 | 31.22 | +0.42% | 0.51 | 1.73% |
| 2026-02-05 | 31.37 | 31.45 | 31.03 | 31.09 | -0.96% | 0.44 | 1.51% |
| 2026-02-04 | 31.18 | 31.66 | 31.12 | 31.39 | -0.16% | 0.41 | 1.39% |
| 2026-02-03 | 30.76 | 31.46 | 30.75 | 31.44 | +2.88% | 0.60 | 2.07% |
| 2026-02-02 | 31.03 | 31.41 | 30.51 | 30.56 | -1.89% | 0.73 | 2.51% |
| 2026-01-30 | 31.00 | 31.40 | 30.50 | 31.15 | +0.16% | 0.57 | 1.97% |
| 2026-01-29 | 31.99 | 32.37 | 30.99 | 31.10 | -3.33% | 1.28 | 4.34% |
| 2026-01-28 | 33.80 | 33.84 | 32.05 | 32.17 | -4.85% | 1.91 | 6.27% |
| 2026-01-27 | 33.51 | 33.98 | 32.45 | 33.81 | +0.15% | 1.09 | 3.52% |
| 2026-01-26 | 34.80 | 35.22 | 33.20 | 33.76 | -2.71% | 1.44 | 4.53% |
| 2026-01-23 | 34.49 | 35.06 | 34.26 | 34.70 | +0.67% | 1.42 | 4.37% |
| 2026-01-22 | 34.42 | 34.81 | 34.12 | 34.47 | -0.14% | 0.90 | 2.80% |
| 2026-01-21 | 33.99 | 34.63 | 33.69 | 34.52 | +1.11% | 0.97 | 3.01% |
| 2026-01-20 | 35.71 | 35.78 | 33.85 | 34.14 | -3.91% | 1.76 | 5.45% |
| 2026-01-19 | 36.02 | 36.88 | 34.94 | 35.53 | +2.69% | 2.39 | 7.18% |