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
2026-03-20	29.24	28.91	-0.18	-0.62%	28.88	29.72	19916	5822	2.13%
2026-03-19	29.58	29.09	-0.76	-2.55%	29.00	29.77	14220	4165	1.52%
2026-03-18	29.07	29.85	0.82	2.82%	29.02	29.85	13728	4038	1.47%
2026-03-17	29.97	29.03	-0.77	-2.58%	28.94	30.10	16180	4755	1.73%
2026-03-16	29.85	29.80	-0.06	-0.20%	29.40	29.87	13254	3936	1.42%
2026-03-13	29.78	29.86	-0.04	-0.13%	29.65	30.21	15638	4687	1.67%
2026-03-12	30.40	29.90	-0.52	-1.71%	29.76	30.40	18551	5564	1.99%
2026-03-11	30.20	30.42	0.22	0.73%	29.88	30.53	28752	8693	3.08%
2026-03-10	29.66	30.20	0.86	2.93%	29.66	30.34	35334	10623	3.78%
2026-03-09	30.45	29.34	-1.21	-3.96%	28.50	30.45	53504	15585	5.73%
2026-03-06	29.98	30.55	0.55	1.83%	29.90	30.66	14036	4271	1.50%
2026-03-05	30.56	30.00	0.52	1.76%	29.83	30.60	16323	4939	1.75%
2026-03-04	29.61	29.48	-0.12	-0.41%	29.20	30.04	22204	6576	2.38%
2026-03-03	30.92	29.60	-1.23	-3.99%	29.54	31.45	25859	7845	2.77%
2026-03-02	32.00	30.83	-1.63	-5.02%	30.62	32.23	27300	8553	2.92%
2026-02-27	32.45	32.46	-0.13	-0.40%	32.13	32.62	13405	4339	1.43%
2026-02-26	32.20	32.59	0.42	1.31%	31.96	32.96	19732	6400	2.11%
2026-02-25	32.14	32.17	0.09	0.28%	31.93	32.29	11512	3695	1.23%
2026-02-24	32.47	32.08	0.02	0.06%	31.80	32.60	16037	5137	1.72%
2026-02-13	32.08	32.06	-0.10	-0.31%	32.01	32.45	13004	4195	1.39%
2026-02-12	31.80	32.16	0.34	1.07%	31.64	32.55	17220	5532	1.84%
2026-02-11	31.72	31.82	0.06	0.19%	31.50	32.06	12130	3857	1.30%
2026-02-10	31.66	31.76	0.17	0.54%	31.41	31.84	12790	4054	1.37%
2026-02-09	31.72	31.59	0.37	1.19%	31.40	31.80	15609	4933	1.67%
2026-02-06	31.02	31.22	0.13	0.42%	30.85	31.57	16148	5059	1.73%
2026-02-05	31.37	31.09	-0.30	-0.96%	31.03	31.45	14107	4406	1.51%
2026-02-04	31.18	31.39	-0.05	-0.16%	31.12	31.66	13014	4081	1.39%
2026-02-03	30.76	31.44	0.88	2.88%	30.75	31.46	19362	6043	2.07%
2026-02-02	31.03	30.56	-0.59	-1.89%	30.51	31.41	23418	7262	2.51%
2026-01-30	31.00	31.15	0.05	0.16%	30.50	31.40	18434	5715	1.97%
2026-01-29	31.99	31.10	-1.07	-3.33%	30.99	32.37	40583	12816	4.34%
2026-01-28	33.80	32.17	-1.64	-4.85%	32.05	33.84	58542	19105	6.27%
2026-01-27	33.51	33.81	0.05	0.15%	32.45	33.98	32856	10934	3.52%
2026-01-26	34.80	33.76	-0.94	-2.71%	33.20	35.22	42297	14415	4.53%
2026-01-23	34.49	34.70	0.23	0.67%	34.26	35.06	40812	14183	4.37%
2026-01-22	34.42	34.47	-0.05	-0.14%	34.12	34.81	26187	9014	2.80%
2026-01-21	33.99	34.52	0.38	1.11%	33.69	34.63	28124	9656	3.01%
2026-01-20	35.71	34.14	-1.39	-3.91%	33.85	35.78	50947	17622	5.45%
2026-01-19	36.02	35.53	0.93	2.69%	34.94	36.88	67111	23894	7.18%
2026-01-16	34.33	34.60	0.26	0.76%	34.15	34.88	30188	10426	3.23%
2026-01-15	34.36	34.34	-0.21	-0.61%	34.10	35.20	25162	8687	2.69%
2026-01-14	34.22	34.55	0.36	1.05%	33.82	35.08	41784	14401	4.47%
2026-01-13	34.41	34.19	-0.32	-0.93%	34.08	35.33	42795	14841	4.58%
2026-01-12	34.28	34.51	0.57	1.68%	33.78	34.64	42157	14448	4.51%
2026-01-09	33.99	33.94	-0.01	-0.03%	33.52	34.18	35136	11893	3.76%
2026-01-08	33.20	33.95	0.43	1.28%	33.18	34.25	36502	12351	3.91%
2026-01-07	32.83	33.52	0.58	1.76%	32.62	33.75	42046	14007	4.50%
2026-01-06	33.15	32.94	-0.11	-0.33%	32.60	33.60	34167	11273	3.66%
2026-01-05	33.24	33.05	0.27	0.82%	32.66	33.31	26608	8760	2.85%
2025-12-31	33.29	32.78	-0.41	-1.24%	32.60	33.88	41033	13592	4.39%
2025-12-30	31.75	33.19	1.29	4.04%	31.59	33.92	75057	24643	8.03%
2025-12-29	32.68	31.90	-0.74	-2.27%	31.55	32.81	54948	17570	5.88%
2025-12-26	34.27	32.64	-1.84	-5.34%	32.48	34.55	70093	23238	7.50%
2025-12-25	34.83	34.48	0.44	1.29%	34.08	34.99	22421	7732	2.40%
2025-12-24	33.93	34.04	0.09	0.27%	33.80	34.46	19305	6581	2.07%
2025-12-23	34.08	33.95	-0.24	-0.70%	33.81	35.19	17851	6114	1.91%
2025-12-22	33.16	34.19	1.04	3.14%	33.03	34.85	21018	7184	2.25%
2025-12-19	32.90	33.15	0.52	1.59%	32.58	33.66	14704	4899	1.57%
2025-12-18	32.42	32.63	-0.12	-0.37%	32.32	33.18	8694	2857	0.93%
2025-12-17	32.50	32.75	0.15	0.46%	31.92	32.96	12159	3931	1.30%
2025-12-16	33.14	32.60	-0.54	-1.63%	32.32	33.44	10555	3476	1.13%
2025-12-15	33.74	33.14	-0.59	-1.75%	33.07	34.00	8515	2844	0.91%
2025-12-12	33.70	33.73	-0.03	-0.09%	33.37	34.24	10741	3631	1.15%