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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 43.87 | 43.98 | 42.10 | 43.10 | -1.89% | 1.22 | 3.04% |
| 2025-09-15 | 42.72 | 44.50 | 42.60 | 43.93 | +2.62% | 1.56 | 3.82% |
| 2025-09-12 | 42.90 | 43.76 | 42.31 | 42.81 | -0.30% | 1.59 | 3.96% |
| 2025-09-11 | 40.76 | 44.30 | 39.88 | 42.94 | +6.02% | 2.32 | 5.89% |
| 2025-09-10 | 40.76 | 41.70 | 40.13 | 40.50 | -0.69% | 1.20 | 3.17% |
| 2025-09-09 | 41.31 | 41.59 | 40.23 | 40.78 | -1.83% | 0.90 | 2.37% |
| 2025-09-08 | 41.48 | 42.00 | 40.80 | 41.54 | +0.24% | 1.29 | 3.34% |
| 2025-09-05 | 40.90 | 41.70 | 40.70 | 41.44 | +1.27% | 1.04 | 2.68% |
| 2025-09-04 | 41.79 | 43.18 | 40.00 | 40.92 | -1.63% | 1.24 | 3.18% |
| 2025-09-03 | 42.98 | 43.52 | 41.43 | 41.60 | -1.45% | 0.96 | 2.42% |
| 2025-09-02 | 44.59 | 44.77 | 41.90 | 42.21 | -5.36% | 1.82 | 4.54% |
| 2025-09-01 | 44.00 | 45.28 | 43.40 | 44.60 | +3.41% | 2.42 | 5.81% |
| 2025-08-29 | 44.20 | 44.45 | 42.80 | 43.13 | -2.40% | 1.77 | 4.37% |
| 2025-08-28 | 44.01 | 45.08 | 42.75 | 44.19 | -0.52% | 1.99 | 4.84% |
| 2025-08-27 | 45.44 | 46.40 | 43.21 | 44.42 | -2.16% | 3.62 | 8.64% |
| 2025-08-26 | 47.88 | 48.00 | 45.00 | 45.40 | -5.22% | 4.91 | 11.36% |
| 2025-08-25 | 46.70 | 49.50 | 45.77 | 47.90 | +5.34% | 4.12 | 9.29% |
| 2025-08-22 | 44.88 | 45.78 | 44.11 | 45.47 | +0.35% | 2.02 | 4.78% |
| 2025-08-21 | 46.94 | 47.07 | 45.18 | 45.31 | -3.37% | 1.66 | 3.92% |
| 2025-08-20 | 48.00 | 48.00 | 46.00 | 46.89 | -2.11% | 2.32 | 5.34% |