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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 34.33 | 34.88 | 34.15 | 34.60 | +0.76% | 1.04 | 3.23% |
| 2026-01-15 | 34.36 | 35.20 | 34.10 | 34.34 | -0.61% | 0.87 | 2.69% |
| 2026-01-14 | 34.22 | 35.08 | 33.82 | 34.55 | +1.05% | 1.44 | 4.47% |
| 2026-01-13 | 34.41 | 35.33 | 34.08 | 34.19 | -0.93% | 1.48 | 4.58% |
| 2026-01-12 | 34.28 | 34.64 | 33.78 | 34.51 | +1.68% | 1.44 | 4.51% |
| 2026-01-09 | 33.99 | 34.18 | 33.52 | 33.94 | -0.03% | 1.19 | 3.76% |
| 2026-01-08 | 33.20 | 34.25 | 33.18 | 33.95 | +1.28% | 1.24 | 3.91% |
| 2026-01-07 | 32.83 | 33.75 | 32.62 | 33.52 | +1.76% | 1.40 | 4.50% |
| 2026-01-06 | 33.15 | 33.60 | 32.60 | 32.94 | -0.33% | 1.13 | 3.66% |
| 2026-01-05 | 33.24 | 33.31 | 32.66 | 33.05 | +0.82% | 0.88 | 2.85% |
| 2025-12-31 | 33.29 | 33.88 | 32.60 | 32.78 | -1.24% | 1.36 | 4.39% |
| 2025-12-30 | 31.75 | 33.92 | 31.59 | 33.19 | +4.04% | 2.46 | 8.03% |
| 2025-12-29 | 32.68 | 32.81 | 31.55 | 31.90 | -2.27% | 1.76 | 5.88% |
| 2025-12-26 | 34.27 | 34.55 | 32.48 | 32.64 | -5.34% | 2.32 | 7.50% |
| 2025-12-25 | 34.83 | 34.99 | 34.08 | 34.48 | +1.29% | 0.77 | 2.40% |
| 2025-12-24 | 33.93 | 34.46 | 33.80 | 34.04 | +0.27% | 0.66 | 2.07% |
| 2025-12-23 | 34.08 | 35.19 | 33.81 | 33.95 | -0.70% | 0.61 | 1.91% |
| 2025-12-22 | 33.16 | 34.85 | 33.03 | 34.19 | +3.14% | 0.72 | 2.25% |
| 2025-12-19 | 32.90 | 33.66 | 32.58 | 33.15 | +1.59% | 0.49 | 1.57% |
| 2025-12-18 | 32.42 | 33.18 | 32.32 | 32.63 | -0.37% | 0.29 | 0.93% |