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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.50 | 32.96 | 31.92 | 32.75 | +0.46% | 0.39 | 1.30% |
| 2025-12-16 | 33.14 | 33.44 | 32.32 | 32.60 | -1.63% | 0.35 | 1.13% |
| 2025-12-15 | 33.74 | 34.00 | 33.07 | 33.14 | -1.75% | 0.28 | 0.91% |
| 2025-12-12 | 33.70 | 34.24 | 33.37 | 33.73 | -0.09% | 0.36 | 1.15% |
| 2025-12-11 | 34.71 | 34.71 | 33.71 | 33.76 | -2.46% | 0.34 | 1.07% |
| 2025-12-10 | 35.06 | 35.08 | 34.06 | 34.61 | -0.72% | 0.47 | 1.46% |
| 2025-12-09 | 34.82 | 36.14 | 34.50 | 34.86 | +0.09% | 0.61 | 1.84% |
| 2025-12-08 | 34.53 | 35.00 | 34.40 | 34.83 | +0.84% | 0.42 | 1.28% |
| 2025-12-05 | 33.37 | 34.83 | 32.84 | 34.54 | +3.60% | 0.69 | 2.18% |
| 2025-12-04 | 33.70 | 34.14 | 33.20 | 33.34 | -1.65% | 0.35 | 1.12% |
| 2025-12-03 | 34.38 | 34.58 | 33.70 | 33.90 | -1.34% | 0.26 | 0.83% |
| 2025-12-02 | 34.98 | 35.00 | 34.23 | 34.36 | -1.77% | 0.25 | 0.78% |
| 2025-12-01 | 35.08 | 35.30 | 34.73 | 34.98 | +0.29% | 0.34 | 1.03% |
| 2025-11-28 | 34.67 | 34.95 | 34.34 | 34.88 | +0.81% | 0.30 | 0.93% |
| 2025-11-27 | 33.78 | 35.07 | 33.70 | 34.60 | +2.73% | 0.59 | 1.83% |
| 2025-11-26 | 34.10 | 34.79 | 33.60 | 33.68 | -1.84% | 0.41 | 1.29% |
| 2025-11-25 | 34.91 | 34.96 | 33.88 | 34.31 | +0.62% | 0.39 | 1.19% |
| 2025-11-24 | 33.66 | 34.48 | 33.34 | 34.10 | +2.22% | 0.44 | 1.40% |
| 2025-11-21 | 34.33 | 35.08 | 33.08 | 33.36 | -4.36% | 0.52 | 1.64% |
| 2025-11-20 | 35.61 | 35.67 | 34.66 | 34.88 | -0.77% | 0.40 | 1.21% |