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
2026-05-15	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%
2026-04-29	35.60	36.29	0.38	1.06%	35.51	36.63	35280	12760	3.78%
2026-04-28	36.36	35.91	-0.28	-0.77%	35.04	36.40	59900	21428	6.41%
2026-04-27	35.66	36.19	0.19	0.53%	34.99	36.26	64763	23127	6.93%
2026-04-24	33.46	36.00	0.36	1.01%	33.16	36.54	116607	41108	12.48%
2026-04-23	35.30	35.64	0.13	0.37%	34.68	35.82	66964	23753	7.17%
2026-04-22	34.60	35.51	1.11	3.23%	34.00	35.63	90565	31721	9.69%
2026-04-21	31.20	34.40	3.02	9.62%	31.20	34.95	146562	49358	15.69%
2026-04-20	31.44	31.38	0.10	0.32%	31.24	31.85	19940	6264	2.13%
2026-04-17	31.15	31.28	0.13	0.42%	30.68	31.75	30161	9385	3.23%
2026-04-16	31.19	31.15	0.02	0.06%	30.93	31.40	15880	4939	1.70%
2026-04-15	32.14	31.13	-1.00	-3.11%	31.07	32.16	21422	6736	2.29%
2026-04-14	31.58	32.13	0.61	1.94%	31.32	32.20	28900	9204	3.09%
2026-04-13	30.70	31.52	0.74	2.40%	30.54	32.00	28919	9130	3.10%
2026-04-10	30.80	30.78	0.06	0.20%	30.54	31.15	22517	6957	2.41%
2026-04-09	30.18	30.72	0.50	1.65%	29.91	30.96	32103	9829	3.44%
2026-04-08	29.10	30.22	1.70	5.96%	29.10	30.27	26004	7793	2.78%
2026-04-07	28.40	28.52	0.17	0.60%	28.40	28.99	11978	3436	1.28%
2026-04-03	29.22	28.35	-0.85	-2.91%	28.20	29.44	16726	4769	1.79%
2026-04-02	29.78	29.20	-0.69	-2.31%	28.83	29.98	16041	4703	1.72%
2026-04-01	29.55	29.89	0.79	2.71%	29.48	30.09	16276	4846	1.74%
2026-03-31	29.71	29.10	-0.87	-2.90%	29.03	30.05	14347	4227	1.54%
2026-03-30	29.19	29.97	0.23	0.77%	28.75	30.25	23449	6940	2.51%
2026-03-27	29.60	29.74	-0.29	-0.97%	29.50	30.14	20839	6211	2.23%
2026-03-26	30.60	30.03	-0.71	-2.31%	29.42	30.85	31482	9477	3.37%
2026-03-25	31.20	30.74	-0.56	-1.79%	30.51	31.33	33410	10319	3.58%
2026-03-24	28.87	31.30	2.76	9.67%	28.34	31.45	64112	19269	6.86%
2026-03-23	28.57	28.54	-0.37	-1.28%	27.94	29.21	36644	10429	3.92%
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%