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
2025-09-16	43.87	43.10	-0.83	-1.89%	42.10	43.98	28399	12189	3.04%
2025-09-15	42.72	43.93	1.12	2.62%	42.60	44.50	35702	15578	3.82%
2025-09-12	42.90	42.81	-0.13	-0.30%	42.31	43.76	36976	15936	3.96%
2025-09-11	40.76	42.94	2.44	6.02%	39.88	44.30	55012	23190	5.89%
2025-09-10	40.76	40.50	-0.28	-0.69%	40.13	41.70	29620	12037	3.17%
2025-09-09	41.31	40.78	-0.76	-1.83%	40.23	41.59	22116	9020	2.37%
2025-09-08	41.48	41.54	0.10	0.24%	40.80	42.00	31179	12898	3.34%
2025-09-05	40.90	41.44	0.52	1.27%	40.70	41.70	25060	10350	2.68%
2025-09-04	41.79	40.92	-0.68	-1.63%	40.00	43.18	29730	12429	3.18%
2025-09-03	42.98	41.60	-0.61	-1.45%	41.43	43.52	22619	9601	2.42%
2025-09-02	44.59	42.21	-2.39	-5.36%	41.90	44.77	42432	18209	4.54%
2025-09-01	44.00	44.60	1.47	3.41%	43.40	45.28	54323	24180	5.81%
2025-08-29	44.20	43.13	-1.06	-2.40%	42.80	44.45	40789	17733	4.37%
2025-08-28	44.01	44.19	-0.23	-0.52%	42.75	45.08	45175	19868	4.84%
2025-08-27	45.44	44.42	-0.98	-2.16%	43.21	46.40	80715	36206	8.64%
2025-08-26	47.88	45.40	-2.50	-5.22%	45.00	48.00	106175	49106	11.36%
2025-08-25	46.70	47.90	2.43	5.34%	45.77	49.50	86746	41159	9.29%
2025-08-22	44.88	45.47	0.16	0.35%	44.11	45.78	44622	20159	4.83%
2025-08-21	46.94	45.31	-1.58	-3.37%	45.18	47.07	36202	16638	3.92%
2025-08-20	48.00	46.89	-1.01	-2.11%	46.00	48.00	49333	23201	5.34%
2025-08-19	46.46	47.90	1.21	2.59%	45.01	48.50	73470	34328	7.96%
2025-08-18	44.08	46.69	2.61	5.92%	44.08	47.86	81912	38017	8.87%
2025-08-15	42.75	44.08	1.78	4.21%	42.20	44.40	58923	25638	6.38%
2025-08-14	42.89	42.30	-1.10	-2.53%	42.24	43.35	51028	21793	5.53%
2025-08-13	43.52	43.40	-0.49	-1.12%	42.73	45.02	71003	31165	7.69%
2025-08-12	44.55	43.89	-1.11	-2.47%	43.57	46.46	104518	46720	11.32%
2025-08-11	41.45	45.00	2.85	6.76%	41.42	45.82	121177	52691	13.12%
2025-08-08	40.87	42.15	0.96	2.33%	39.79	42.28	98401	40411	10.66%
2025-08-07	42.75	41.19	-2.00	-4.63%	39.80	42.75	137473	56588	14.89%
2025-08-06	40.96	43.19	0.46	1.08%	40.59	44.43	190519	82073	20.63%
2025-08-05	36.00	42.73	7.12	19.99%	35.62	42.73	218317	89887	23.64%
2025-08-04	34.66	35.61	1.15	3.34%	33.92	35.61	42034	14698	4.55%
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%