朗特智能

300916
🏛️ 中国 →
39.90
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 41.30 41.42 40.90 41.26 187.0K
09:35 41.26 41.43 41.03 41.24 92.1K
09:40 41.24 41.43 41.24 41.29 20.6K
09:45 41.25 41.26 41.03 41.03 64.3K
09:50 41.03 41.03 40.50 40.61 90.6K
09:55 40.60 40.75 40.43 40.58 91.6K
10:00 40.53 40.64 40.49 40.57 51.3K
10:05 40.57 40.70 40.49 40.69 67.7K
10:10 40.68 40.68 40.42 40.52 57.3K
10:15 40.52 40.59 40.47 40.57 24.8K
10:20 40.58 40.67 40.45 40.67 24.6K
10:25 40.70 40.75 40.60 40.61 24.3K
10:30 40.60 40.66 40.55 40.60 17.5K
10:35 40.54 40.54 40.42 40.48 41.9K
10:40 40.49 40.49 40.32 40.38 61.6K
10:45 40.33 40.55 40.33 40.55 9.5K
10:50 40.53 40.59 40.52 40.59 9.6K
10:55 40.57 40.66 40.54 40.66 11.0K
11:00 40.65 40.75 40.65 40.74 35.5K
11:05 40.70 40.79 40.60 40.60 28.0K
11:10 40.71 40.75 40.67 40.75 10.0K
11:15 40.76 40.79 40.66 40.67 9.8K
11:20 40.63 40.67 40.62 40.63 4.9K
11:25 40.62 40.66 40.60 40.65 8.7K
13:00 40.68 40.68 40.57 40.57 22.3K
13:05 40.57 40.77 40.54 40.70 15.5K
13:10 40.60 40.70 40.54 40.54 13.0K
13:15 40.63 40.65 40.60 40.62 2.5K
13:20 40.60 40.70 40.60 40.66 16.7K
13:25 40.65 40.65 40.55 40.58 12.6K
13:30 40.51 40.55 40.46 40.48 19.8K
13:35 40.48 40.50 40.42 40.42 19.4K
13:40 40.39 40.39 40.30 40.31 30.6K
13:45 40.30 40.38 40.23 40.38 16.6K
13:50 40.34 40.34 40.15 40.18 23.2K
13:55 40.19 40.22 40.13 40.13 30.0K
14:00 40.13 40.22 40.06 40.14 25.1K
14:05 40.19 40.23 40.11 40.22 11.1K
14:10 40.17 40.17 40.08 40.08 12.2K
14:15 40.08 40.20 40.08 40.17 11.2K
14:20 40.18 40.22 40.12 40.12 10.7K
14:25 40.10 40.16 40.06 40.13 44.9K
14:30 40.12 40.17 40.00 40.04 45.9K
14:35 40.06 40.11 40.00 40.05 41.9K
14:40 40.04 40.19 39.98 40.18 57.7K
14:45 40.16 40.25 40.03 40.11 66.7K
14:50 40.14 40.16 40.01 40.01 42.3K
14:55 40.00 40.06 39.96 39.98 22.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 41.45 41.45 39.90 39.90 1.7M
2025-09-25 41.44 41.82 40.90 41.38 2.1M
2025-09-24 41.42 41.68 40.60 41.36 2.1M
2025-09-23 43.19 43.31 40.56 41.30 2.4M
2025-09-22 42.95 43.41 42.50 43.20 1.6M
2025-09-19 44.08 44.93 42.71 42.80 2.6M
2025-09-18 44.80 44.98 43.15 43.67 3.5M
2025-09-17 43.15 44.56 42.99 44.49 3.8M
2025-09-16 43.87 43.98 42.10 43.10 2.8M
2025-09-15 42.72 44.50 42.60 43.93 3.6M
2025-09-12 42.90 43.76 42.31 42.81 3.7M
2025-09-11 40.76 44.30 39.88 42.94 5.5M
2025-09-10 40.76 41.70 40.13 40.50 3.0M
2025-09-09 41.31 41.59 40.23 40.78 2.2M
2025-09-08 41.48 42.00 40.80 41.54 3.1M
2025-09-05 40.90 41.70 40.70 41.44 2.5M
2025-09-04 41.79 43.18 40.00 40.92 3.0M
2025-09-03 42.98 43.52 41.43 41.60 2.3M
2025-09-02 44.59 44.77 41.90 42.21 4.2M
2025-09-01 44.00 45.28 43.40 44.60 5.4M
2025-08-29 44.20 44.45 42.80 43.13 4.1M
2025-08-28 44.01 45.08 42.75 44.19 4.5M
2025-08-27 45.44 46.40 43.21 44.42 8.1M
2025-08-26 47.88 48.00 45.00 45.40 10.6M
2025-08-25 46.70 49.50 45.77 47.90 8.7M
2025-08-22 44.88 45.78 44.11 45.47 4.5M
2025-08-21 46.94 47.07 45.18 45.31 3.6M
2025-08-20 48.00 48.00 46.00 46.89 4.9M
2025-08-19 46.46 48.50 45.01 47.90 7.3M
2025-08-18 44.08 47.86 44.08 46.69 8.2M
2025-08-15 42.75 44.40 42.20 44.08 5.9M
2025-08-14 42.89 43.35 42.24 42.30 5.1M
2025-08-13 43.52 45.02 42.73 43.40 7.1M
2025-08-12 44.55 46.46 43.57 43.89 10.5M
2025-08-11 41.45 45.82 41.42 45.00 12.1M
2025-08-08 40.87 42.28 39.79 42.15 9.8M
2025-08-07 42.75 42.75 39.80 41.19 13.7M
2025-08-06 40.96 44.43 40.59 43.19 19.1M
2025-08-05 36.00 42.73 35.62 42.73 21.8M
2025-08-04 34.66 35.61 33.92 35.61 4.2M
2025-08-01 34.38 35.02 33.98 34.46 3.8M
2025-07-31 35.39 35.78 34.70 34.72 4.3M
2025-07-30 35.67 36.80 35.10 35.45 4.0M
2025-07-29 35.08 35.78 34.45 35.56 3.6M
2025-07-28 35.63 35.96 34.00 35.15 5.3M
2025-07-25 36.16 36.36 35.14 35.79 5.3M
2025-07-24 34.01 36.69 33.67 36.13 8.6M
2025-07-23 33.00 35.01 32.67 34.47 8.3M
2025-07-22 33.29 33.85 32.71 33.00 6.3M
2025-07-21 31.48 34.93 30.58 33.61 12.4M
2025-07-18 31.81 32.81 31.15 31.46 9.2M
2025-07-17 28.97 31.54 28.76 31.20 8.4M
2025-07-16 28.58 29.24 28.39 28.92 2.4M
2025-07-15 28.60 28.75 28.11 28.52 1.1M
2025-07-14 28.38 28.75 28.06 28.66 1.3M
2025-07-11 28.32 28.43 28.07 28.18 1.2M
2025-07-10 28.60 28.68 28.12 28.31 1.3M
2025-07-09 28.54 28.97 28.05 28.55 1.7M
2025-07-08 28.46 28.98 28.34 28.90 1.7M
2025-07-07 28.32 28.57 27.98 28.45 0.7M
2025-07-04 28.80 28.90 28.20 28.25 1.3M
2025-07-03 28.44 28.87 28.42 28.79 1.1M
2025-07-02 28.90 28.90 28.14 28.36 1.2M
2025-07-01 29.07 29.27 28.55 28.81 1.3M
2025-06-30 28.70 29.40 28.50 29.07 1.9M
2025-06-27 28.48 29.16 28.28 28.70 2.3M
2025-06-26 28.60 28.63 28.22 28.26 1.6M
2025-06-25 28.52 28.57 28.15 28.48 1.6M
2025-06-24 27.89 28.65 27.89 28.47 1.7M
2025-06-23 27.32 27.80 27.21 27.78 0.9M
2025-06-20 27.47 27.98 27.12 27.55 1.4M
2025-06-19 28.12 28.39 27.33 27.46 1.3M
2025-06-18 27.64 28.10 27.41 28.10 1.6M
2025-06-17 27.70 28.06 27.47 27.77 1.0M
2025-06-16 27.08 27.84 26.88 27.70 1.1M
2025-06-13 27.71 27.86 27.01 27.14 1.0M
2025-06-12 27.75 28.08 27.57 27.97 0.9M
2025-06-11 27.80 28.23 27.66 27.75 1.3M
2025-06-10 28.14 28.35 27.37 27.73 1.4M
2025-06-09 27.58 28.61 27.30 28.21 2.1M
2025-06-06 27.46 27.46 26.93 27.29 0.9M
2025-06-05 27.28 27.49 26.81 27.41 0.8M
2025-06-04 26.80 27.59 26.75 27.05 0.9M
2025-06-03 26.80 27.04 26.53 26.80 0.8M
2025-05-30 27.47 27.49 26.85 26.96 0.8M
2025-05-29 27.01 27.58 26.90 27.48 0.8M
2025-05-28 26.88 27.20 26.66 26.88 0.6M
2025-05-27 27.15 27.29 26.66 26.88 0.8M
2025-05-26 27.23 27.52 27.02 27.25 0.8M
2025-05-23 27.86 28.29 27.40 27.50 1.0M
2025-05-22 28.20 28.56 27.85 27.96 1.3M
2025-05-21 28.60 28.63 28.00 28.14 0.9M
2025-05-20 28.40 28.76 28.07 28.60 1.1M
2025-05-19 28.81 28.81 28.14 28.38 1.0M
2025-05-16 28.43 29.37 28.37 28.74 1.0M
2025-05-15 28.66 28.84 28.35 28.54 0.7M
2025-05-14 28.90 29.15 28.57 28.80 1.0M
2025-05-13 29.44 29.80 28.95 29.01 1.5M
2025-05-12 29.18 29.20 28.76 29.15 1.7M
2025-05-09 28.78 29.26 28.10 28.99 2.5M
2025-05-08 28.27 28.80 28.27 28.77 1.8M
2025-05-07 28.78 28.80 28.06 28.58 2.2M
2025-05-06 27.30 28.66 27.15 28.52 3.3M
2025-04-30 26.78 27.25 26.76 27.03 1.1M
2025-04-29 26.31 27.31 26.21 26.78 1.2M
2025-04-28 26.82 26.96 26.23 26.42 1.3M
2025-04-25 27.33 27.35 26.30 26.82 2.4M
2025-04-24 28.10 28.49 27.74 27.90 1.5M
2025-04-23 27.37 28.44 27.37 28.20 1.9M
2025-04-22 27.26 27.38 26.80 27.32 1.2M
2025-04-21 26.39 27.06 26.21 27.00 1.2M
2025-04-18 26.29 26.61 25.97 26.39 0.9M
2025-04-17 26.30 26.73 26.01 26.41 0.9M
2025-04-16 26.68 27.01 25.81 26.36 1.4M
2025-04-15 27.08 27.23 26.63 26.87 1.3M
2025-04-14 26.85 27.50 26.85 27.08 2.0M
2025-04-11 25.62 26.67 25.42 26.33 1.9M
2025-04-10 26.05 26.69 25.78 25.79 2.4M
2025-04-09 23.99 25.10 22.00 24.97 2.6M
2025-04-08 24.61 25.92 23.75 24.54 2.9M
2025-04-07 29.14 29.14 24.61 24.61 3.3M
2025-04-03 30.33 31.03 30.33 30.76 1.7M
2025-04-02 30.33 31.15 30.22 30.75 1.4M
2025-04-01 30.49 30.93 30.21 30.33 1.4M
2025-03-31 30.47 30.85 29.61 30.49 1.8M
2025-03-28 31.70 31.70 30.73 30.73 1.4M
2025-03-27 31.03 31.83 30.61 31.45 1.8M
2025-03-26 30.55 31.66 30.55 31.25 1.7M
2025-03-25 31.20 32.40 30.84 31.10 2.4M
2025-03-24 31.95 32.14 30.21 31.20 3.0M
2025-03-21 33.15 33.19 31.63 31.66 3.9M
2025-03-20 33.15 33.99 33.13 33.37 4.2M
2025-03-19 33.20 33.63 32.94 33.24 2.2M
2025-03-18 33.28 33.58 32.89 33.49 3.1M
2025-03-17 32.80 33.35 32.51 33.29 3.2M
2025-03-14 31.55 33.08 31.33 32.80 3.4M
2025-03-13 32.55 32.90 31.33 31.80 3.4M
2025-03-12 32.53 33.08 32.30 32.92 2.5M
2025-03-11 32.15 32.77 32.03 32.48 2.3M
2025-03-10 32.52 33.27 32.50 32.87 2.3M
2025-03-07 32.97 33.57 32.38 32.70 3.3M
2025-03-06 33.00 33.79 32.95 33.30 4.2M
2025-03-05 32.50 33.37 32.00 33.03 3.4M
2025-03-04 31.53 32.82 31.50 32.72 3.6M
2025-03-03 31.49 32.12 30.93 31.87 3.3M
2025-02-28 33.80 34.18 31.31 31.48 4.8M
2025-02-27 33.40 34.99 32.39 33.46 5.9M
2025-02-26 32.57 33.88 32.29 33.40 6.1M
2025-02-25 32.38 32.95 32.12 32.50 3.3M
2025-02-24 32.16 33.28 31.81 32.98 6.2M
2025-02-21 32.55 32.66 32.01 32.50 4.6M
2025-02-20 31.58 32.85 31.28 32.75 6.7M
2025-02-19 30.27 31.43 30.21 31.38 3.5M
2025-02-18 31.69 31.96 30.22 30.38 3.6M
2025-02-17 31.23 31.47 30.71 31.32 3.0M
2025-02-14 31.33 31.48 30.81 30.95 2.9M
2025-02-13 32.07 32.08 31.21 31.28 3.4M
2025-02-12 31.78 32.33 31.56 32.07 4.7M
2025-02-11 32.60 33.20 31.86 32.15 5.7M
2025-02-10 31.58 32.50 30.92 32.47 7.4M
2025-02-07 31.34 32.80 31.32 31.72 10.4M
2025-02-06 29.34 30.80 29.33 30.80 4.0M
2025-02-05 29.99 30.00 29.46 29.48 1.7M
2025-01-27 30.21 30.49 29.48 29.51 2.1M
2025-01-24 29.52 30.30 29.45 30.22 2.9M
2025-01-23 29.99 30.44 29.71 29.76 3.0M
2025-01-22 29.52 30.44 29.40 29.61 2.8M
2025-01-21 29.08 30.10 29.02 29.99 3.5M
2025-01-20 29.15 29.25 28.71 29.02 2.2M
2025-01-17 28.18 29.11 28.18 28.85 2.5M
2025-01-16 28.40 28.85 28.04 28.35 1.6M
2025-01-15 28.84 28.84 28.20 28.37 1.5M
2025-01-14 27.26 28.71 27.26 28.70 2.0M
2025-01-13 26.68 27.53 26.25 27.22 1.3M
2025-01-10 28.52 28.52 27.13 27.17 1.6M
2025-01-09 27.50 28.52 27.50 28.25 1.5M
2025-01-08 28.10 28.28 26.90 27.90 1.7M
2025-01-07 27.15 28.25 27.12 28.23 1.9M
2025-01-06 27.00 27.56 26.00 27.12 1.5M
2025-01-03 29.27 30.08 27.22 27.22 3.0M
2025-01-02 29.83 30.68 28.94 29.27 2.5M