朗特智能(300916)股票行情
朗特智能(300916)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 30.60 | 30.03 | -0.71 | -2.31% | 29.42 | 30.85 | 31482 | 9477.39 | 3.37% | 0.00 |
| 2026-03-25 | 31.20 | 30.74 | -0.56 | -1.79% | 30.51 | 31.33 | 33410 | 10319.34 | 3.58% | 0.00 |
| 2026-03-24 | 28.87 | 31.30 | 2.76 | 9.67% | 28.34 | 31.45 | 64112 | 19269.06 | 6.86% | 0.00 |
| 2026-03-23 | 28.57 | 28.54 | -0.37 | -1.28% | 27.94 | 29.21 | 36644 | 10429.31 | 3.92% | 0.00 |
| 2026-03-20 | 29.24 | 28.91 | -0.18 | -0.62% | 28.88 | 29.72 | 19916 | 5822.43 | 2.13% | 0.00 |
| 2026-03-19 | 29.58 | 29.09 | -0.76 | -2.55% | 29.00 | 29.77 | 14220 | 4165.34 | 1.52% | 0.00 |
| 2026-03-18 | 29.07 | 29.85 | 0.82 | 2.82% | 29.02 | 29.85 | 13728 | 4038.34 | 1.47% | 0.00 |
| 2026-03-17 | 29.97 | 29.03 | -0.77 | -2.58% | 28.94 | 30.10 | 16180 | 4755.44 | 1.73% | 0.00 |
| 2026-03-16 | 29.85 | 29.80 | -0.06 | -0.20% | 29.40 | 29.87 | 13254 | 3936.66 | 1.42% | 0.00 |
| 2026-03-13 | 29.78 | 29.86 | -0.04 | -0.13% | 29.65 | 30.21 | 15638 | 4687.67 | 1.67% | 0.00 |
| 2026-03-12 | 30.40 | 29.90 | -0.52 | -1.71% | 29.76 | 30.40 | 18551 | 5564.77 | 1.99% | 0.00 |
| 2026-03-11 | 30.20 | 30.42 | 0.22 | 0.73% | 29.88 | 30.53 | 28752 | 8693.61 | 3.08% | 0.00 |
| 2026-03-10 | 29.66 | 30.20 | 0.86 | 2.93% | 29.66 | 30.34 | 35334 | 10623.28 | 3.78% | 0.00 |
| 2026-03-09 | 30.45 | 29.34 | -1.21 | -3.96% | 28.50 | 30.45 | 53504 | 15585.19 | 5.73% | 0.00 |
| 2026-03-06 | 29.98 | 30.55 | 0.55 | 1.83% | 29.90 | 30.66 | 14036 | 4271.54 | 1.50% | 0.00 |
| 2026-03-05 | 30.56 | 30.00 | 0.52 | 1.76% | 29.83 | 30.60 | 16323 | 4939.17 | 1.75% | 0.00 |
| 2026-03-04 | 29.61 | 29.48 | -0.12 | -0.41% | 29.20 | 30.04 | 22204 | 6576.11 | 2.38% | 0.00 |
| 2026-03-03 | 30.92 | 29.60 | -1.23 | -3.99% | 29.54 | 31.45 | 25859 | 7845.90 | 2.77% | 0.00 |
| 2026-03-02 | 32.00 | 30.83 | -1.63 | -5.02% | 30.62 | 32.23 | 27300 | 8553.98 | 2.92% | 0.00 |
| 2026-02-27 | 32.45 | 32.46 | -0.13 | -0.40% | 32.13 | 32.62 | 13405 | 4339.13 | 1.43% | 0.00 |
| 2026-02-26 | 32.20 | 32.59 | 0.42 | 1.31% | 31.96 | 32.96 | 19732 | 6400.88 | 2.11% | 0.00 |
| 2026-02-25 | 32.14 | 32.17 | 0.09 | 0.28% | 31.93 | 32.29 | 11512 | 3695.60 | 1.23% | 0.00 |
| 2026-02-24 | 32.47 | 32.08 | 0.02 | 0.06% | 31.80 | 32.60 | 16037 | 5137.29 | 1.72% | 0.00 |
| 2026-02-13 | 32.08 | 32.06 | -0.10 | -0.31% | 32.01 | 32.45 | 13004 | 4195.85 | 1.39% | 0.00 |
| 2026-02-12 | 31.80 | 32.16 | 0.34 | 1.07% | 31.64 | 32.55 | 17220 | 5532.33 | 1.84% | 0.00 |
| 2026-02-11 | 31.72 | 31.82 | 0.06 | 0.19% | 31.50 | 32.06 | 12130 | 3857.75 | 1.30% | 0.00 |
| 2026-02-10 | 31.66 | 31.76 | 0.17 | 0.54% | 31.41 | 31.84 | 12790 | 4054.07 | 1.37% | 0.00 |
| 2026-02-09 | 31.72 | 31.59 | 0.37 | 1.19% | 31.40 | 31.80 | 15609 | 4933.06 | 1.67% | 0.00 |
| 2026-02-06 | 31.02 | 31.22 | 0.13 | 0.42% | 30.85 | 31.57 | 16148 | 5059.49 | 1.73% | 0.00 |
| 2026-02-05 | 31.37 | 31.09 | -0.30 | -0.96% | 31.03 | 31.45 | 14107 | 4406.15 | 1.51% | 0.00 |
| 2026-02-04 | 31.18 | 31.39 | -0.05 | -0.16% | 31.12 | 31.66 | 13014 | 4081.34 | 1.39% | 0.00 |
| 2026-02-03 | 30.76 | 31.44 | 0.88 | 2.88% | 30.75 | 31.46 | 19362 | 6043.63 | 2.07% | 0.00 |
| 2026-02-02 | 31.03 | 30.56 | -0.59 | -1.89% | 30.51 | 31.41 | 23418 | 7262.29 | 2.51% | 0.00 |
| 2026-01-30 | 31.00 | 31.15 | 0.05 | 0.16% | 30.50 | 31.40 | 18434 | 5715.06 | 1.97% | 0.00 |
| 2026-01-29 | 31.99 | 31.10 | -1.07 | -3.33% | 30.99 | 32.37 | 40583 | 12816.31 | 4.34% | 0.00 |
| 2026-01-28 | 33.80 | 32.17 | -1.64 | -4.85% | 32.05 | 33.84 | 58542 | 19105.21 | 6.27% | 0.00 |
| 2026-01-27 | 33.51 | 33.81 | 0.05 | 0.15% | 32.45 | 33.98 | 32856 | 10934.51 | 3.52% | 0.00 |
| 2026-01-26 | 34.80 | 33.76 | -0.94 | -2.71% | 33.20 | 35.22 | 42297 | 14415.85 | 4.53% | 0.00 |
| 2026-01-23 | 34.49 | 34.70 | 0.23 | 0.67% | 34.26 | 35.06 | 40812 | 14183.98 | 4.37% | 0.00 |
| 2026-01-22 | 34.42 | 34.47 | -0.05 | -0.14% | 34.12 | 34.81 | 26187 | 9014.75 | 2.80% | 0.00 |
| 2026-01-21 | 33.99 | 34.52 | 0.38 | 1.11% | 33.69 | 34.63 | 28124 | 9656.36 | 3.01% | 9.00 |
| 2026-01-20 | 35.71 | 34.14 | -1.39 | -3.91% | 33.85 | 35.78 | 50947 | 17622.61 | 5.45% | 0.00 |
| 2026-01-19 | 36.02 | 35.53 | 0.93 | 2.69% | 34.94 | 36.88 | 67111 | 23894.79 | 7.18% | 0.00 |
| 2026-01-16 | 34.33 | 34.60 | 0.26 | 0.76% | 34.15 | 34.88 | 30188 | 10426.33 | 3.23% | 0.00 |
| 2026-01-15 | 34.36 | 34.34 | -0.21 | -0.61% | 34.10 | 35.20 | 25162 | 8687.90 | 2.69% | 0.00 |
| 2026-01-14 | 34.22 | 34.55 | 0.36 | 1.05% | 33.82 | 35.08 | 41784 | 14401.66 | 4.47% | 0.00 |
| 2026-01-13 | 34.41 | 34.19 | -0.32 | -0.93% | 34.08 | 35.33 | 42795 | 14841.42 | 4.58% | 0.00 |
| 2026-01-12 | 34.28 | 34.51 | 0.57 | 1.68% | 33.78 | 34.64 | 42157 | 14448.57 | 4.51% | 0.00 |
| 2026-01-09 | 33.99 | 33.94 | -0.01 | -0.03% | 33.52 | 34.18 | 35136 | 11893.14 | 3.76% | 0.00 |
| 2026-01-08 | 33.20 | 33.95 | 0.43 | 1.28% | 33.18 | 34.25 | 36502 | 12351.70 | 3.91% | 0.00 |
| 2026-01-07 | 32.83 | 33.52 | 0.58 | 1.76% | 32.62 | 33.75 | 42046 | 14007.26 | 4.50% | 0.00 |
| 2026-01-06 | 33.15 | 32.94 | -0.11 | -0.33% | 32.60 | 33.60 | 34167 | 11273.16 | 3.66% | 0.00 |
| 2026-01-05 | 33.24 | 33.05 | 0.27 | 0.82% | 32.66 | 33.31 | 26608 | 8760.34 | 2.85% | 0.00 |
| 2025-12-31 | 33.29 | 32.78 | -0.41 | -1.24% | 32.60 | 33.88 | 41033 | 13592.03 | 4.39% | 0.00 |
| 2025-12-30 | 31.75 | 33.19 | 1.29 | 4.04% | 31.59 | 33.92 | 75057 | 24643.03 | 8.03% | 0.00 |
| 2025-12-29 | 32.68 | 31.90 | -0.74 | -2.27% | 31.55 | 32.81 | 54948 | 17570.09 | 5.88% | 0.00 |
| 2025-12-26 | 34.27 | 32.64 | -1.84 | -5.34% | 32.48 | 34.55 | 70093 | 23238.32 | 7.50% | 0.00 |
| 2025-12-25 | 34.83 | 34.48 | 0.44 | 1.29% | 34.08 | 34.99 | 22421 | 7732.41 | 2.40% | 0.00 |
| 2025-12-24 | 33.93 | 34.04 | 0.09 | 0.27% | 33.80 | 34.46 | 19305 | 6581.13 | 2.07% | 0.00 |
| 2025-12-23 | 34.08 | 33.95 | -0.24 | -0.70% | 33.81 | 35.19 | 17851 | 6114.19 | 1.91% | 0.00 |
| 2025-12-22 | 33.16 | 34.19 | 1.04 | 3.14% | 33.03 | 34.85 | 21018 | 7184.91 | 2.25% | 0.00 |
| 2025-12-19 | 32.90 | 33.15 | 0.52 | 1.59% | 32.58 | 33.66 | 14704 | 4899.94 | 1.57% | 0.00 |
| 2025-12-18 | 32.42 | 32.63 | -0.12 | -0.37% | 32.32 | 33.18 | 8694 | 2857.66 | 0.93% | 0.00 |
| 2025-12-17 | 32.50 | 32.75 | 0.15 | 0.46% | 31.92 | 32.96 | 12159 | 3931.37 | 1.30% | 0.00 |
| 2025-12-16 | 33.14 | 32.60 | -0.54 | -1.63% | 32.32 | 33.44 | 10555 | 3476.74 | 1.13% | 0.00 |
| 2025-12-15 | 33.74 | 33.14 | -0.59 | -1.75% | 33.07 | 34.00 | 8515 | 2844.50 | 0.91% | 0.00 |
| 2025-12-12 | 33.70 | 33.73 | -0.03 | -0.09% | 33.37 | 34.24 | 10741 | 3631.86 | 1.15% | 0.00 |
| 2025-12-11 | 34.71 | 33.76 | -0.85 | -2.46% | 33.71 | 34.71 | 9965 | 3393.92 | 1.07% | 0.00 |
| 2025-12-10 | 35.06 | 34.61 | -0.25 | -0.72% | 34.06 | 35.08 | 13644 | 4691.51 | 1.46% | 0.00 |
| 2025-12-09 | 34.82 | 34.86 | 0.03 | 0.09% | 34.50 | 36.14 | 17184 | 6064.13 | 1.84% | 0.00 |
| 2025-12-08 | 34.53 | 34.83 | 0.29 | 0.84% | 34.40 | 35.00 | 11994 | 4155.72 | 1.28% | 0.00 |
| 2025-12-05 | 33.37 | 34.54 | 1.20 | 3.60% | 32.84 | 34.83 | 20354 | 6900.13 | 2.18% | 0.00 |
| 2025-12-04 | 33.70 | 33.34 | -0.56 | -1.65% | 33.20 | 34.14 | 10436 | 3495.21 | 1.12% | 0.00 |
| 2025-12-03 | 34.38 | 33.90 | -0.46 | -1.34% | 33.70 | 34.58 | 7769 | 2644.37 | 0.83% | 0.00 |
| 2025-12-02 | 34.98 | 34.36 | -0.62 | -1.77% | 34.23 | 35.00 | 7302 | 2511.89 | 0.78% | 0.00 |
| 2025-12-01 | 35.08 | 34.98 | 0.10 | 0.29% | 34.73 | 35.30 | 9643 | 3375.94 | 1.03% | 0.00 |
| 2025-11-28 | 34.67 | 34.88 | 0.28 | 0.81% | 34.34 | 34.95 | 8654 | 2998.31 | 0.93% | 0.00 |
| 2025-11-27 | 33.78 | 34.60 | 0.92 | 2.73% | 33.70 | 35.07 | 17142 | 5916.67 | 1.83% | 0.00 |
| 2025-11-26 | 34.10 | 33.68 | -0.63 | -1.84% | 33.60 | 34.79 | 12046 | 4090.76 | 1.29% | 0.00 |
| 2025-11-25 | 34.91 | 34.31 | 0.21 | 0.62% | 33.88 | 34.96 | 11161 | 3853.73 | 1.19% | 0.00 |
深证大盘股票行情在线 K线走势图
朗特智能(300916)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
