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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 36.38 | 36.49 | 35.05 | 35.15 | -3.38% | 0.47 | 1.40% |
| 2025-11-18 | 36.63 | 36.88 | 36.14 | 36.38 | -0.98% | 0.39 | 1.15% |
| 2025-11-17 | 37.43 | 37.45 | 36.61 | 36.74 | -1.37% | 0.41 | 1.19% |
| 2025-11-14 | 37.32 | 38.47 | 36.30 | 37.25 | +0.35% | 0.75 | 2.12% |
| 2025-11-13 | 36.75 | 37.60 | 36.40 | 37.12 | +1.14% | 0.52 | 1.50% |
| 2025-11-12 | 36.92 | 37.15 | 36.44 | 36.70 | -0.65% | 0.38 | 1.09% |
| 2025-11-11 | 37.96 | 37.96 | 36.70 | 36.94 | -2.02% | 0.49 | 1.42% |
| 2025-11-10 | 38.11 | 38.43 | 37.49 | 37.70 | -1.31% | 0.57 | 1.62% |
| 2025-11-07 | 38.58 | 39.00 | 37.94 | 38.20 | -1.75% | 0.68 | 1.91% |
| 2025-11-06 | 38.85 | 39.29 | 38.28 | 38.88 | -0.82% | 0.77 | 2.14% |
| 2025-11-05 | 37.49 | 40.00 | 37.42 | 39.20 | +3.02% | 1.48 | 4.07% |
| 2025-11-04 | 38.06 | 38.90 | 37.60 | 38.05 | -0.52% | 1.21 | 3.40% |
| 2025-11-03 | 36.29 | 38.58 | 36.29 | 38.25 | +5.02% | 1.76 | 4.97% |
| 2025-10-31 | 35.77 | 36.88 | 35.77 | 36.42 | +1.87% | 0.58 | 1.71% |
| 2025-10-30 | 36.36 | 36.74 | 35.75 | 35.75 | -2.46% | 0.48 | 1.41% |
| 2025-10-29 | 36.96 | 37.19 | 36.19 | 36.65 | -0.84% | 0.42 | 1.22% |
| 2025-10-28 | 36.80 | 37.44 | 36.64 | 36.96 | -0.14% | 0.43 | 1.24% |
| 2025-10-27 | 37.23 | 37.79 | 36.69 | 37.01 | -0.56% | 0.66 | 1.88% |
| 2025-10-24 | 37.09 | 37.62 | 36.61 | 37.22 | +2.06% | 0.82 | 2.38% |
| 2025-10-23 | 36.27 | 36.50 | 35.46 | 36.47 | +1.08% | 0.33 | 1.00% |