朗特智能 (300916) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	34.38	34.46	-0.26	-0.75%	33.98	35.02	37624	12951	4.07%
2025-07-31	35.39	34.72	-0.73	-2.06%	34.70	35.78	42535	14948	4.61%
2025-07-30	35.67	35.45	-0.11	-0.31%	35.10	36.80	40243	14446	4.36%
2025-07-29	35.08	35.56	0.41	1.17%	34.45	35.78	35855	12617	3.88%
2025-07-28	35.63	35.15	-0.64	-1.79%	34.00	35.96	53394	18554	5.78%
2025-07-25	36.16	35.79	-0.34	-0.94%	35.14	36.36	52704	18698	5.71%
2025-07-24	34.01	36.13	1.66	4.82%	33.67	36.69	85786	30799	9.29%
2025-07-23	33.00	34.47	1.47	4.45%	32.67	35.01	82637	28103	8.95%
2025-07-22	33.29	33.00	-0.61	-1.81%	32.71	33.85	63010	20925	6.82%
2025-07-21	31.48	33.61	2.15	6.83%	30.58	34.93	124152	40737	13.45%
2025-07-18	31.81	31.46	0.26	0.83%	31.15	32.81	92005	29370	9.96%
2025-07-17	28.97	31.20	2.28	7.88%	28.76	31.54	84182	25550	9.12%
2025-07-16	28.58	28.92	0.40	1.40%	28.39	29.24	23848	6889	2.58%
2025-07-15	28.60	28.52	-0.14	-0.49%	28.11	28.75	10502	2985	1.14%
2025-07-14	28.38	28.66	0.48	1.70%	28.06	28.75	13044	3715	1.41%
2025-07-11	28.32	28.18	-0.13	-0.46%	28.07	28.43	12002	3389	1.30%
2025-07-10	28.60	28.31	-0.24	-0.84%	28.12	28.68	12734	3611	1.38%
2025-07-09	28.54	28.55	-0.35	-1.21%	28.05	28.97	16760	4802	1.82%
2025-07-08	28.46	28.90	0.45	1.58%	28.34	28.98	16924	4878	1.83%
2025-07-07	28.32	28.45	0.20	0.71%	27.98	28.57	7247	2047	0.78%
2025-07-04	28.80	28.25	-0.54	-1.88%	28.20	28.90	13223	3761	1.43%
2025-07-03	28.44	28.79	0.43	1.52%	28.42	28.87	10564	3030	1.14%
2025-07-02	28.90	28.36	-0.45	-1.56%	28.14	28.90	11818	3354	1.28%
2025-07-01	29.07	28.81	-0.26	-0.89%	28.55	29.27	13482	3884	1.46%
2025-06-30	28.70	29.07	0.37	1.29%	28.50	29.40	18818	5457	2.04%
2025-06-27	28.48	28.70	0.44	1.56%	28.28	29.16	22554	6467	2.44%
2025-06-26	28.60	28.26	-0.22	-0.77%	28.22	28.63	15944	4532	1.73%
2025-06-25	28.52	28.48	0.01	0.04%	28.15	28.57	15834	4493	1.71%
2025-06-24	27.89	28.47	0.69	2.48%	27.89	28.65	17447	4943	1.89%
2025-06-23	27.32	27.78	0.23	0.83%	27.21	27.80	8538	2354	0.92%
2025-06-20	27.47	27.55	0.09	0.33%	27.12	27.98	13890	3837	1.50%
2025-06-19	28.12	27.46	-0.64	-2.28%	27.33	28.39	13290	3693	1.44%
2025-06-18	27.64	28.10	0.33	1.19%	27.41	28.10	15742	4373	1.70%
2025-06-17	27.70	27.77	0.07	0.25%	27.47	28.06	10306	2859	1.12%
2025-06-16	27.08	27.70	0.56	2.06%	26.88	27.84	10908	2999	1.18%
2025-06-13	27.71	27.14	-0.83	-2.97%	27.01	27.86	10404	2845	1.13%
2025-06-12	27.75	27.97	0.22	0.79%	27.57	28.08	9217	2566	1.00%
2025-06-11	27.80	27.75	0.02	0.07%	27.66	28.23	12675	3543	1.37%
2025-06-10	28.14	27.73	-0.48	-1.70%	27.37	28.35	13611	3788	1.47%
2025-06-09	27.58	28.21	0.92	3.37%	27.30	28.61	21248	5992	2.30%
2025-06-06	27.46	27.29	-0.12	-0.44%	26.93	27.46	8724	2363	0.94%
2025-06-05	27.28	27.41	0.36	1.33%	26.81	27.49	8472	2308	0.92%
2025-06-04	26.80	27.05	0.25	0.93%	26.75	27.59	9344	2542	1.01%
2025-06-03	26.80	26.80	-0.16	-0.59%	26.53	27.04	7520	2012	0.81%
2025-05-30	27.47	26.96	-0.52	-1.89%	26.85	27.49	7547	2044	0.82%
2025-05-29	27.01	27.48	0.60	2.23%	26.90	27.58	7773	2128	0.84%
2025-05-28	26.88	26.88	0.00	0.00%	26.66	27.20	6450	1733	0.70%
2025-05-27	27.15	26.88	-0.37	-1.36%	26.66	27.29	7880	2114	0.85%
2025-05-26	27.23	27.25	0.15	0.55%	27.02	27.52	7728	2104	0.84%
2025-05-23	27.86	27.50	-0.46	-1.65%	27.40	28.29	9706	2708	1.05%
2025-05-22	28.20	27.96	-0.18	-0.64%	27.85	28.56	13132	3707	1.42%
2025-05-21	28.60	28.14	-0.46	-1.61%	28.00	28.63	9325	2628	1.01%
2025-05-20	28.40	28.60	0.22	0.78%	28.07	28.76	10785	3066	1.17%
2025-05-19	28.81	28.38	-0.36	-1.25%	28.14	28.81	9726	2761	1.05%
2025-05-16	28.43	28.74	0.20	0.70%	28.37	29.37	10176	2935	1.10%
2025-05-15	28.66	28.54	-0.26	-0.90%	28.35	28.84	6870	1960	0.74%
2025-05-14	28.90	28.80	-0.21	-0.72%	28.57	29.15	10278	2961	1.11%
2025-05-13	29.44	29.01	-0.14	-0.48%	28.95	29.80	14716	4311	1.59%
2025-05-12	29.18	29.15	0.16	0.55%	28.76	29.20	16800	4871	1.82%
2025-05-09	28.78	28.99	0.22	0.76%	28.10	29.26	24812	7127	2.69%
2025-05-08	28.27	28.77	0.19	0.66%	28.27	28.80	17659	5058	1.91%
2025-05-07	28.78	28.58	0.06	0.21%	28.06	28.80	21801	6194	2.36%
2025-05-06	27.30	28.52	1.49	5.51%	27.15	28.66	33327	9377	3.61%
2025-04-30	26.78	27.03	0.25	0.93%	26.76	27.25	10632	2880	1.15%
2025-04-29	26.31	26.78	0.36	1.36%	26.21	27.31	12302	3294	1.33%
2025-04-28	26.82	26.42	-0.40	-1.49%	26.23	26.96	13333	3528	1.44%
2025-04-25	27.33	26.82	-1.08	-3.87%	26.30	27.35	24036	6438	2.60%
2025-04-24	28.10	27.90	-0.30	-1.06%	27.74	28.49	14812	4152	1.60%