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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 41.11 41.40 40.80 41.13 0.5M
2021-12-30 40.73 41.51 40.61 41.12 0.6M
2021-12-29 40.64 41.00 40.46 40.67 0.5M
2021-12-28 40.77 40.98 40.43 40.89 0.6M
2021-12-27 40.22 40.95 39.67 40.43 0.6M
2021-12-24 42.57 42.76 40.19 40.19 1.9M
2021-12-23 43.02 43.43 42.45 42.60 0.8M
2021-12-22 43.13 43.45 42.67 43.24 0.8M
2021-12-21 43.27 43.27 42.28 43.00 0.7M
2021-12-20 42.57 43.17 42.21 42.59 1.2M
2021-12-17 43.29 45.16 42.69 42.79 2.3M
2021-12-16 43.56 43.79 42.89 43.60 1.1M
2021-12-15 43.93 44.29 43.52 43.52 1.0M
2021-12-14 43.77 44.34 43.55 43.99 1.2M
2021-12-13 43.33 43.97 42.57 43.97 1.4M
2021-12-10 43.20 43.89 42.84 43.52 1.2M
2021-12-09 43.09 43.52 42.63 42.83 1.2M
2021-12-08 42.34 43.15 42.01 42.83 1.2M
2021-12-07 43.18 43.18 41.70 42.34 1.8M
2021-12-06 45.31 45.32 42.40 42.75 3.6M
2021-12-03 48.01 49.67 46.38 46.43 3.5M
2021-12-02 47.04 51.91 46.69 47.18 4.3M
2021-12-01 46.00 47.32 45.33 46.97 2.2M
2021-11-30 48.66 48.80 45.60 46.23 4.0M
2021-11-29 47.67 48.93 47.35 48.30 2.9M
2021-11-26 49.47 50.66 47.01 47.74 3.5M
2021-11-25 50.48 50.65 48.91 49.75 3.1M
2021-11-24 51.00 52.53 50.00 50.68 5.7M
2021-11-23 46.67 54.67 46.15 50.64 7.4M
2021-11-22 43.47 46.21 43.46 46.09 2.9M
2021-11-19 42.94 44.07 42.94 43.65 1.6M
2021-11-18 45.17 45.68 43.01 43.16 2.4M
2021-11-17 44.53 45.25 43.33 45.21 2.1M
2021-11-16 46.00 46.00 43.93 44.67 2.7M
2021-11-15 43.93 47.41 43.92 46.34 5.2M
2021-11-12 41.93 45.73 41.13 44.16 3.9M
2021-11-11 40.73 43.27 40.30 41.57 1.8M
2021-11-10 40.03 40.92 40.03 40.67 0.6M
2021-11-09 39.57 40.99 39.57 40.25 0.6M
2021-11-08 40.00 40.11 39.33 39.56 0.5M
2021-11-05 39.34 40.15 38.93 40.08 0.8M
2021-11-04 38.48 39.49 38.47 39.33 0.5M
2021-11-03 39.11 39.60 38.06 38.73 0.5M
2021-11-02 39.53 40.08 38.24 38.46 0.7M
2021-11-01 38.47 39.79 37.99 39.53 0.8M
2021-10-29 38.67 38.93 38.03 38.79 0.6M
2021-10-28 39.43 39.73 37.88 38.39 0.9M
2021-10-27 40.07 40.26 37.20 37.49 1.1M
2021-10-26 39.87 40.33 39.43 40.07 0.4M
2021-10-25 39.34 40.33 38.87 39.93 0.7M
2021-10-22 40.05 40.19 39.40 39.49 0.5M
2021-10-21 41.13 41.18 40.02 40.05 0.4M
2021-10-20 41.06 41.25 40.47 41.13 0.5M
2021-10-19 40.27 41.07 40.04 40.93 0.6M
2021-10-18 40.65 41.00 39.46 40.21 0.5M
2021-10-15 40.67 41.20 40.13 40.47 1.1M
2021-10-14 41.33 44.40 40.90 41.86 1.6M
2021-10-13 39.27 41.33 39.27 40.89 0.7M
2021-10-12 39.40 40.14 39.19 39.31 0.4M
2021-10-11 39.93 40.30 39.65 39.92 0.3M
2021-10-08 39.65 40.31 39.18 39.93 0.4M
2021-09-30 38.77 39.67 38.77 39.17 0.3M
2021-09-29 39.41 39.71 38.81 38.83 0.6M
2021-09-28 39.42 40.13 39.34 39.99 0.3M
2021-09-27 42.33 42.33 39.47 39.75 1.0M
2021-09-24 41.92 42.63 41.27 41.93 1.0M
2021-09-23 41.92 41.92 41.02 41.53 0.8M
2021-09-22 40.52 41.87 40.21 41.33 0.8M
2021-09-17 41.60 41.60 40.44 40.84 0.8M
2021-09-16 41.07 41.72 40.95 41.29 1.0M
2021-09-15 42.31 42.63 41.11 41.29 1.1M
2021-09-14 44.44 44.44 42.00 42.00 1.9M
2021-09-13 43.15 44.12 42.37 43.47 1.4M
2021-09-10 43.21 44.13 42.81 43.09 1.4M
2021-09-09 44.47 45.32 43.20 43.61 1.6M
2021-09-08 45.71 45.71 44.05 44.33 2.2M
2021-09-07 44.67 45.93 44.33 45.72 3.3M
2021-09-06 41.85 46.60 41.34 45.72 5.2M
2021-09-03 40.01 41.02 39.93 40.72 0.8M
2021-09-02 40.13 40.87 40.07 40.21 0.8M
2021-09-01 40.67 41.28 39.74 40.87 0.9M
2021-08-31 42.07 42.42 40.71 40.83 1.1M
2021-08-30 42.73 42.88 41.34 42.44 1.4M
2021-08-27 42.24 42.90 41.41 42.70 1.4M
2021-08-26 42.09 42.83 41.65 42.24 1.1M
2021-08-25 41.68 42.82 41.68 42.13 1.2M
2021-08-24 42.13 42.99 40.76 42.00 1.9M
2021-08-23 39.27 41.86 39.27 41.50 1.6M
2021-08-20 39.73 39.73 38.67 39.23 0.7M
2021-08-19 39.61 40.03 39.04 39.14 0.9M
2021-08-18 42.59 42.83 39.63 40.00 2.1M
2021-08-17 43.22 43.67 42.12 42.47 1.2M
2021-08-16 42.05 43.65 42.05 43.50 1.6M
2021-08-13 42.62 42.67 41.73 42.04 0.9M
2021-08-12 43.39 43.39 42.44 42.71 0.9M
2021-08-11 42.74 43.79 42.55 43.40 1.4M
2021-08-10 43.27 43.27 42.45 42.79 1.1M
2021-08-09 43.72 43.72 42.45 43.14 1.3M
2021-08-06 41.48 43.41 40.95 43.30 1.8M
2021-08-05 41.79 42.31 41.45 41.45 1.1M
2021-08-04 41.97 42.84 41.37 42.42 1.3M
2021-08-03 41.20 43.52 40.67 42.35 2.3M
2021-08-02 40.19 41.24 39.65 41.15 1.2M
2021-07-30 39.83 40.81 39.47 40.22 1.1M
2021-07-29 38.37 40.13 38.36 39.83 1.1M
2021-07-28 39.07 39.32 37.33 38.27 0.7M
2021-07-27 38.71 40.23 38.49 39.30 1.3M
2021-07-26 39.18 39.18 38.03 38.57 0.8M
2021-07-23 40.21 40.21 38.87 38.95 1.2M
2021-07-22 40.72 40.72 40.05 40.32 0.7M
2021-07-21 39.85 40.57 39.54 40.23 0.7M
2021-07-20 39.37 39.98 39.37 39.77 0.5M
2021-07-19 41.33 41.33 39.68 40.05 0.9M
2021-07-16 40.91 41.71 40.86 40.97 0.7M
2021-07-15 42.20 42.34 40.67 41.27 1.1M
2021-07-14 44.26 44.26 42.45 42.45 1.4M
2021-07-13 42.35 44.11 42.24 43.53 2.1M
2021-07-12 41.33 42.32 40.67 42.08 1.4M
2021-07-09 41.34 41.57 40.53 41.15 1.2M
2021-07-08 42.63 42.70 41.67 41.77 1.0M
2021-07-07 42.00 43.00 41.79 42.64 0.9M
2021-07-06 43.33 43.47 41.59 42.23 1.4M
2021-07-05 44.59 44.59 42.60 43.62 1.6M
2021-07-02 41.40 42.27 41.23 42.13 1.1M
2021-07-01 43.68 43.91 41.87 41.90 1.5M
2021-06-30 43.42 44.24 43.09 43.68 1.3M
2021-06-29 45.92 45.92 43.50 43.73 2.0M
2021-06-28 45.67 46.19 45.07 45.54 1.6M
2021-06-25 47.01 47.27 44.84 45.53 2.5M
2021-06-24 47.00 48.60 46.18 47.53 3.3M
2021-06-23 43.87 50.13 43.73 46.43 3.5M
2021-06-22 45.60 45.60 43.67 43.79 2.0M
2021-06-21 44.00 46.00 42.34 45.63 2.1M
2021-06-18 45.09 45.43 43.73 44.43 2.2M
2021-06-17 44.00 45.83 42.97 45.51 3.1M
2021-06-16 42.83 44.99 42.79 43.87 2.2M
2021-06-15 42.80 43.55 42.48 42.80 1.6M
2021-06-11 42.76 43.07 42.13 42.38 1.3M
2021-06-10 41.68 42.36 41.56 42.32 1.2M
2021-06-09 41.49 41.92 41.49 41.67 0.7M
2021-06-08 42.06 42.09 41.40 41.66 1.0M
2021-06-07 41.38 42.08 41.27 42.04 1.1M
2021-06-04 41.46 42.04 41.16 41.39 0.9M
2021-06-03 41.18 42.17 41.18 41.28 1.1M
2021-06-02 41.30 41.63 40.77 41.27 1.1M
2021-06-01 41.33 41.66 41.24 41.47 0.8M
2021-05-31 40.70 41.48 40.53 41.44 1.0M
2021-05-28 40.71 41.04 40.56 40.67 0.7M
2021-05-27 40.76 41.14 40.48 40.79 1.0M
2021-05-26 40.08 41.09 39.80 40.76 1.2M
2021-05-25 40.13 40.13 39.56 39.99 0.9M
2021-05-24 39.75 39.90 39.36 39.82 0.8M
2021-05-21 39.74 39.98 39.56 39.63 0.7M
2021-05-20 39.16 39.99 39.04 39.74 1.1M
2021-05-19 39.46 39.55 39.14 39.28 0.6M
2021-05-18 39.63 39.94 39.25 39.41 0.7M
2021-05-17 39.21 39.65 38.96 39.56 0.8M
2021-05-14 38.96 39.71 38.96 39.21 0.9M
2021-05-13 38.23 39.22 38.23 38.69 0.8M
2021-05-12 38.71 38.71 38.08 38.66 0.7M
2021-05-11 38.17 39.11 38.17 38.89 0.7M
2021-05-10 38.48 38.96 38.06 38.37 0.7M
2021-05-07 39.56 39.85 38.50 38.52 1.2M
2021-05-06 39.20 40.00 39.02 39.56 1.3M
2021-04-30 41.54 41.91 39.77 40.21 2.1M
2021-04-29 43.14 43.14 41.83 41.83 1.7M
2021-04-28 43.53 43.66 42.44 43.25 2.0M
2021-04-27 42.24 43.99 42.00 43.96 3.0M
2021-04-26 42.69 43.11 41.91 42.23 2.0M
2021-04-23 42.22 43.32 41.64 42.93 3.6M
2021-04-22 41.07 42.31 40.76 42.28 2.3M
2021-04-21 40.72 41.22 40.45 40.67 1.0M
2021-04-20 41.64 42.22 40.88 41.01 1.3M
2021-04-19 40.12 41.87 40.12 41.69 1.7M
2021-04-16 40.57 40.85 39.69 40.56 1.6M
2021-04-15 41.96 42.18 40.09 40.09 2.0M
2021-04-14 41.33 42.00 40.00 42.00 1.2M
2021-04-13 41.59 42.22 41.01 41.37 1.1M
2021-04-12 43.55 43.55 40.89 40.97 1.7M
2021-04-09 42.22 43.31 41.84 43.03 1.8M
2021-04-08 41.71 42.83 41.43 42.13 2.0M
2021-04-07 41.37 41.77 40.89 41.76 1.1M
2021-04-06 40.93 41.91 40.75 41.46 1.1M
2021-04-02 40.06 40.92 39.87 40.92 1.2M
2021-04-01 39.99 40.21 39.38 39.98 1.0M
2021-03-31 39.11 40.39 39.05 40.09 1.4M
2021-03-30 38.87 39.28 38.44 39.16 0.8M
2021-03-29 39.74 39.91 38.59 38.87 1.2M
2021-03-26 40.00 40.13 39.43 39.73 1.0M
2021-03-25 40.37 40.75 39.33 39.51 1.7M
2021-03-24 41.08 43.82 40.99 41.02 2.2M
2021-03-23 40.46 41.20 40.25 40.59 1.4M
2021-03-22 40.89 41.24 40.45 41.04 1.6M
2021-03-19 39.26 41.11 39.12 40.66 2.0M
2021-03-18 39.82 40.66 39.33 39.56 1.3M
2021-03-17 38.31 39.98 37.98 39.75 1.5M
2021-03-16 37.74 38.42 37.56 38.20 0.8M
2021-03-15 39.32 39.32 37.64 37.74 1.3M
2021-03-12 40.01 40.32 38.96 39.22 1.2M
2021-03-11 39.78 40.58 38.89 40.08 1.1M
2021-03-10 41.06 41.50 39.50 39.82 1.3M
2021-03-09 41.88 42.49 39.60 41.00 1.4M
2021-03-08 42.25 43.23 42.00 42.10 1.6M
2021-03-05 40.88 42.18 40.88 41.97 1.0M
2021-03-04 42.47 42.71 41.33 41.41 1.5M
2021-03-03 42.32 43.02 42.18 42.79 1.1M
2021-03-02 43.11 43.11 42.00 42.32 1.1M
2021-03-01 41.40 42.66 41.40 42.65 1.2M
2021-02-26 41.33 42.43 41.06 41.75 1.1M
2021-02-25 43.12 43.33 41.78 41.84 1.6M
2021-02-24 43.08 43.80 42.79 43.11 1.3M
2021-02-23 43.56 43.91 42.74 43.08 1.8M
2021-02-22 44.62 46.18 44.12 44.12 2.5M
2021-02-19 44.21 44.76 42.00 44.72 2.7M
2021-02-18 43.78 44.71 43.56 44.06 2.3M
2021-02-10 42.96 44.79 42.71 43.64 2.4M
2021-02-09 41.28 42.76 41.08 41.93 2.2M
2021-02-08 43.69 44.74 41.11 41.17 3.0M
2021-02-05 47.80 48.19 43.86 44.39 4.0M
2021-02-04 46.44 50.96 46.44 48.35 5.5M
2021-02-03 44.52 48.88 43.85 46.81 4.7M
2021-02-02 44.44 45.54 43.65 44.59 2.6M
2021-02-01 41.22 44.89 41.02 44.46 2.9M
2021-01-29 42.54 42.97 40.45 41.78 1.7M
2021-01-28 43.14 44.44 42.00 42.00 1.8M
2021-01-27 43.07 43.78 42.61 43.14 1.3M
2021-01-26 43.11 44.98 43.01 43.36 1.7M
2021-01-25 44.66 45.23 40.89 43.30 2.4M
2021-01-22 44.18 46.61 44.00 45.11 2.4M
2021-01-21 46.71 46.71 44.67 44.74 2.5M
2021-01-20 45.10 46.12 44.12 45.49 2.5M
2021-01-19 44.73 46.76 43.69 45.11 3.3M
2021-01-18 45.71 47.06 44.49 44.73 3.4M
2021-01-15 41.15 47.22 41.12 45.64 4.5M
2021-01-14 39.72 42.32 39.45 41.29 3.0M
2021-01-13 42.26 42.89 39.95 40.07 3.3M
2021-01-12 44.26 44.70 42.61 42.75 2.4M
2021-01-11 45.33 46.12 43.56 43.96 2.2M
2021-01-08 44.88 46.16 43.45 45.79 2.7M
2021-01-07 47.78 47.99 45.14 45.37 3.4M
2021-01-06 49.30 50.66 48.09 48.54 2.8M
2021-01-05 48.88 51.09 48.45 49.78 3.7M
2021-01-04 46.67 50.63 46.40 49.10 3.5M