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
2026-08-07	21.97	26.40	4.40	20.00%	21.80	26.40	169583	41636	18.15%
2026-08-06	20.76	22.00	1.22	5.87%	20.57	22.00	46222	9849	4.95%
2026-08-05	20.00	20.78	0.68	3.38%	19.97	20.84	32711	6697	3.50%
2026-08-04	19.94	20.10	0.36	1.82%	19.63	20.19	24282	4854	2.60%
2026-08-03	19.00	19.74	0.57	2.97%	18.96	19.85	27790	5449	2.97%
2026-07-31	18.90	19.17	0.71	3.85%	18.90	19.50	34560	6658	3.70%
2026-07-30	18.99	18.46	-0.67	-3.50%	18.40	19.20	28541	5367	3.06%
2026-07-29	19.00	19.13	0.31	1.65%	18.56	19.26	39555	7496	4.23%
2026-07-28	18.58	18.82	-0.09	-0.48%	18.55	19.35	35856	6807	3.84%
2026-07-27	18.06	18.91	0.19	1.01%	17.89	19.20	54911	10320	5.88%
2026-07-24	18.96	18.72	0.18	0.97%	18.29	20.22	75718	14338	8.11%
2026-07-23	17.98	18.54	0.41	2.26%	17.91	18.62	23201	4260	2.48%
2026-07-22	17.96	18.13	-0.05	-0.28%	17.76	18.43	35775	6499	3.83%
2026-07-21	18.21	18.18	0.06	0.33%	16.69	18.39	50603	8959	5.42%
2026-07-20	18.81	18.12	-0.74	-3.92%	17.58	19.54	50745	9510	5.43%
2026-07-17	20.28	18.86	-1.43	-7.05%	18.63	20.57	37849	7359	4.05%
2026-07-16	20.45	20.29	-0.17	-0.83%	20.01	21.04	29881	6154	3.20%
2026-07-15	20.74	20.46	-0.21	-1.02%	20.27	21.17	30745	6360	3.29%
2026-07-14	20.84	20.67	0.01	0.05%	19.84	20.84	29001	5898	3.10%
2026-07-13	21.43	20.66	-0.85	-3.95%	20.32	21.57	37634	7853	4.03%
2026-07-10	20.90	21.51	0.57	2.72%	20.30	22.24	36132	7797	3.87%
2026-07-09	20.90	20.94	0.24	1.16%	19.93	21.10	35527	7287	3.80%
2026-07-08	21.00	20.70	-0.35	-1.66%	20.38	21.39	34635	7181	3.71%
2026-07-07	21.72	21.05	-0.90	-4.10%	20.77	22.27	34738	7394	3.72%
2026-07-06	22.98	21.95	-1.08	-4.69%	21.92	23.27	35034	7826	3.75%
2026-07-03	22.18	23.03	0.93	4.21%	22.03	23.39	36733	8398	3.93%
2026-07-02	22.68	22.10	-0.96	-4.16%	21.98	23.39	35357	8002	3.78%
2026-07-01	23.50	23.06	-0.31	-1.33%	22.95	23.77	31869	7450	3.41%
2026-06-30	22.01	23.37	1.26	5.70%	21.84	23.60	46038	10446	4.93%
2026-06-29	22.83	22.11	-0.66	-2.90%	21.69	22.95	50482	11214	5.40%
2026-06-26	24.10	22.77	-1.63	-6.68%	22.77	24.70	46089	10829	4.93%
2026-06-25	25.09	24.40	-0.91	-3.60%	23.75	25.28	52161	12692	5.58%
2026-06-24	25.84	25.31	-0.62	-2.39%	24.60	26.49	60906	15378	6.52%
2026-06-23	24.56	25.93	1.19	4.81%	24.50	26.63	66673	17295	7.14%
2026-06-22	25.27	25.04	-0.37	-1.46%	23.68	25.45	51685	12600	5.53%
2026-06-18	24.50	25.41	0.65	2.63%	24.40	25.69	44728	11301	4.79%
2026-06-17	24.66	24.76	-0.10	-0.40%	24.20	25.21	43420	10695	4.65%
2026-06-16	24.54	24.86	0.24	0.97%	23.84	25.18	45358	11155	4.86%
2026-06-15	24.44	24.62	0.86	3.62%	24.15	25.19	45089	11104	4.83%
2026-06-12	24.20	23.76	0.34	1.45%	23.32	24.59	57744	13808	6.18%
2026-06-11	24.89	23.42	-1.63	-6.51%	23.21	25.17	63844	15173	6.83%
2026-06-10	25.45	25.05	-0.68	-2.64%	24.78	26.28	46669	11830	5.00%
2026-06-09	26.20	25.73	0.09	0.35%	25.30	26.43	43332	11163	4.64%
2026-06-08	27.30	25.64	-2.29	-8.20%	25.38	27.70	69979	18360	7.49%
2026-06-05	28.21	27.93	-0.28	-0.99%	26.66	28.96	70420	19578	7.54%
2026-06-04	30.98	28.21	-3.09	-9.87%	28.03	30.98	84508	24597	9.05%
2026-06-03	32.37	31.30	-1.00	-3.10%	30.80	33.39	45586	14525	4.88%
2026-06-02	33.03	32.30	-0.84	-2.53%	31.24	33.46	44826	14482	4.80%
2026-06-01	35.42	33.14	-1.59	-4.58%	33.00	35.90	63682	21759	6.82%
2026-05-29	38.89	34.73	-3.82	-9.91%	34.09	39.66	116820	42240	12.51%
2026-05-28	35.17	38.55	3.42	9.74%	34.68	40.08	133063	50994	14.24%
2026-05-27	36.26	35.13	-1.13	-3.12%	34.98	36.26	25815	9152	2.76%
2026-05-26	36.45	36.26	-0.40	-1.09%	35.52	36.81	26144	9436	2.80%
2026-05-25	37.02	36.66	-0.08	-0.22%	35.07	37.39	53858	19558	5.77%
2026-05-22	39.10	36.74	-2.26	-5.79%	36.50	39.10	63256	23518	6.77%
2026-05-21	39.48	39.00	-0.46	-1.17%	38.55	40.39	39891	15759	4.27%
2026-05-20	39.18	39.46	0.28	0.71%	38.59	39.66	27852	10934	2.98%
2026-05-19	38.41	39.18	0.48	1.24%	38.22	39.80	45618	17790	4.88%
2026-05-18	37.48	38.70	1.20	3.20%	36.75	38.90	45748	17515	4.90%
2026-05-15	37.30	37.50	0.52	1.41%	37.10	38.38	39642	14939	4.24%
2026-05-14	38.56	36.98	-1.05	-2.76%	36.98	39.80	44891	17149	4.81%
2026-05-13	38.80	38.03	-0.89	-2.29%	37.40	41.26	69069	26554	7.39%
2026-05-12	39.28	38.92	-0.74	-1.87%	38.07	39.63	44636	17306	4.78%
2026-05-11	38.68	39.66	1.28	3.34%	38.38	39.98	45745	18009	4.90%
2026-05-08	38.25	38.38	0.06	0.16%	37.59	38.76	43455	16590	4.65%
2026-05-07	37.37	38.32	0.92	2.46%	37.37	38.80	45271	17338	4.85%
2026-05-06	37.15	37.40	0.03	0.08%	36.85	37.99	55004	20540	5.89%
2026-04-30	36.28	37.37	1.08	2.98%	36.02	37.95	53014	19723	5.68%