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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 36.28 | 36.66 | 35.89 | 36.08 | -1.10% | 0.32 | 0.95% |
| 2025-10-21 | 35.91 | 36.67 | 35.66 | 36.48 | +1.59% | 0.48 | 1.42% |
| 2025-10-20 | 35.53 | 36.31 | 35.52 | 35.91 | +1.87% | 0.48 | 1.42% |
| 2025-10-17 | 36.23 | 36.67 | 35.13 | 35.25 | -3.13% | 0.44 | 1.32% |
| 2025-10-16 | 36.89 | 37.60 | 36.31 | 36.39 | -2.05% | 0.73 | 2.13% |
| 2025-10-15 | 36.81 | 37.26 | 36.24 | 37.15 | +2.45% | 0.58 | 1.68% |
| 2025-10-14 | 38.13 | 38.39 | 36.04 | 36.26 | -4.07% | 0.81 | 2.32% |
| 2025-10-13 | 37.60 | 38.06 | 35.29 | 37.80 | -0.84% | 0.80 | 2.30% |
| 2025-10-10 | 38.34 | 38.89 | 37.93 | 38.12 | -1.12% | 0.70 | 1.96% |
| 2025-10-09 | 38.86 | 39.46 | 38.00 | 38.55 | -0.34% | 0.92 | 2.53% |
| 2025-09-30 | 39.02 | 39.74 | 38.60 | 38.68 | -0.39% | 0.91 | 2.50% |
| 2025-09-29 | 40.00 | 40.30 | 38.69 | 38.83 | -2.68% | 1.08 | 2.96% |
| 2025-09-26 | 41.45 | 41.45 | 39.90 | 39.90 | -3.58% | 0.68 | 1.80% |
| 2025-09-25 | 41.44 | 41.82 | 40.90 | 41.38 | +0.05% | 0.86 | 2.23% |
| 2025-09-24 | 41.42 | 41.68 | 40.60 | 41.36 | +0.15% | 0.88 | 2.29% |
| 2025-09-23 | 43.19 | 43.31 | 40.56 | 41.30 | -4.40% | 0.99 | 2.54% |
| 2025-09-22 | 42.95 | 43.41 | 42.50 | 43.20 | +0.93% | 0.70 | 1.75% |
| 2025-09-19 | 44.08 | 44.93 | 42.71 | 42.80 | -1.99% | 1.14 | 2.80% |
| 2025-09-18 | 44.80 | 44.98 | 43.15 | 43.67 | -1.84% | 1.54 | 3.74% |
| 2025-09-17 | 43.15 | 44.56 | 42.99 | 44.49 | +3.23% | 1.67 | 4.04% |