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
2022-12-30 28.95 29.50 28.59 28.67 0.9M
2022-12-29 29.65 29.95 28.95 28.95 1.3M
2022-12-28 30.37 30.37 29.35 29.53 1.4M
2022-12-27 29.83 30.65 29.46 30.37 2.5M
2022-12-26 27.65 29.76 27.64 29.71 2.8M
2022-12-23 28.05 28.33 27.51 27.65 1.1M
2022-12-22 29.00 29.45 28.11 28.19 1.3M
2022-12-21 29.63 29.63 28.83 29.00 0.9M
2022-12-20 29.41 29.91 29.13 29.62 1.0M
2022-12-19 29.98 30.21 29.45 29.53 1.1M
2022-12-16 31.04 31.31 29.95 29.99 2.2M
2022-12-15 29.99 31.21 29.85 31.14 2.7M
2022-12-14 30.26 30.74 29.93 29.96 1.4M
2022-12-13 31.00 31.20 30.01 30.05 1.7M
2022-12-12 30.75 31.12 30.19 30.97 1.6M
2022-12-09 30.87 31.21 30.61 30.77 1.9M
2022-12-08 31.91 32.19 31.00 31.16 2.5M
2022-12-07 31.99 32.66 31.44 31.91 1.6M
2022-12-06 31.69 32.24 31.19 32.02 1.7M
2022-12-05 33.48 33.48 31.61 31.80 3.2M
2022-12-02 32.63 34.10 32.27 33.48 2.6M
2022-12-01 32.12 32.77 32.00 32.68 2.6M
2022-11-30 31.97 32.43 31.41 31.80 2.3M
2022-11-29 32.34 33.26 31.74 31.97 2.2M
2022-11-28 32.37 33.11 31.87 32.33 2.2M
2022-11-25 34.25 34.31 33.11 33.16 1.7M
2022-11-24 34.65 35.27 34.11 34.40 1.8M
2022-11-23 34.59 34.83 33.34 34.78 2.1M
2022-11-22 36.36 36.41 34.20 34.26 2.5M
2022-11-21 35.24 35.99 34.84 35.99 1.8M
2022-11-18 35.83 37.31 35.33 35.39 3.4M
2022-11-17 35.80 35.95 34.80 35.89 1.8M
2022-11-16 37.65 37.66 35.48 35.80 3.0M
2022-11-15 35.01 37.67 34.74 37.67 4.2M
2022-11-14 36.53 36.53 34.75 35.01 2.6M
2022-11-11 37.98 38.64 36.24 36.38 3.4M
2022-11-10 38.53 38.77 36.87 36.90 1.8M
2022-11-09 38.93 39.32 37.87 38.50 2.3M
2022-11-08 40.91 41.17 38.53 39.11 2.5M
2022-11-07 42.93 43.07 40.31 40.91 2.6M
2022-11-04 43.23 43.23 41.11 42.61 2.4M
2022-11-03 40.97 42.75 40.39 42.49 3.3M
2022-11-02 36.59 41.65 36.53 40.83 4.8M
2022-11-01 36.11 36.99 35.20 36.65 2.5M
2022-10-31 35.85 37.12 35.33 35.93 3.4M
2022-10-28 41.97 42.78 34.94 35.77 5.5M
2022-10-27 41.33 43.40 41.04 41.97 2.4M
2022-10-26 41.13 42.96 40.59 41.19 1.7M
2022-10-25 39.07 41.33 37.77 40.60 2.5M
2022-10-24 40.95 41.66 38.74 39.07 2.5M
2022-10-21 40.91 41.55 40.41 40.86 1.3M
2022-10-20 41.55 42.20 40.67 40.91 1.2M
2022-10-19 42.67 44.10 42.01 42.29 1.4M
2022-10-18 42.62 43.20 41.00 42.67 1.2M
2022-10-17 41.18 42.47 40.40 41.75 1.3M
2022-10-14 40.26 42.25 40.26 41.91 2.0M
2022-10-13 38.25 41.00 37.63 40.33 2.9M
2022-10-12 35.40 38.41 34.57 38.33 2.5M
2022-10-11 33.47 35.69 33.09 35.27 1.7M
2022-10-10 35.07 35.19 33.33 33.59 2.0M
2022-09-30 36.52 36.73 34.60 34.87 1.6M
2022-09-29 37.01 37.43 35.14 36.45 1.4M
2022-09-28 37.94 38.45 36.09 36.60 2.1M
2022-09-27 39.59 39.70 37.25 37.92 3.0M
2022-09-26 37.39 40.40 36.41 39.17 2.9M
2022-09-23 37.33 39.17 36.33 37.39 2.3M
2022-09-22 36.92 38.85 36.54 37.17 2.0M
2022-09-21 39.11 39.99 37.21 37.41 3.3M
2022-09-20 36.78 39.43 36.40 38.80 4.0M
2022-09-19 34.59 37.87 34.59 36.03 2.8M
2022-09-16 35.33 36.33 34.59 34.59 2.4M
2022-09-15 39.05 39.33 34.91 35.38 3.5M
2022-09-14 39.95 41.03 38.00 38.76 3.6M
2022-09-13 41.78 42.32 39.86 40.37 2.2M
2022-09-09 42.42 43.12 40.67 41.73 1.9M
2022-09-08 43.83 45.65 42.00 42.47 2.9M
2022-09-07 40.93 44.50 40.55 44.18 3.6M
2022-09-06 39.95 42.13 38.51 41.61 3.2M
2022-09-05 40.50 41.43 39.35 39.65 1.9M
2022-09-02 39.80 41.47 38.94 40.17 2.5M
2022-09-01 41.69 41.79 39.33 39.48 2.4M
2022-08-31 44.87 45.87 40.67 40.67 2.5M
2022-08-30 45.89 46.16 43.85 44.76 2.4M
2022-08-29 45.25 47.78 44.58 46.07 2.8M
2022-08-26 49.33 49.43 46.63 47.19 3.0M
2022-08-25 49.94 52.00 47.99 48.87 3.6M
2022-08-24 52.00 52.28 48.50 50.19 5.2M
2022-08-23 47.95 52.79 46.00 52.28 6.7M
2022-08-22 53.33 54.65 47.07 47.71 7.4M
2022-08-19 49.33 56.80 47.47 53.00 8.7M
2022-08-18 41.53 49.21 40.87 47.46 6.9M
2022-08-17 41.21 42.85 39.33 41.01 2.2M
2022-08-16 39.91 41.71 39.57 40.94 2.8M
2022-08-15 36.51 40.16 36.04 39.68 3.2M
2022-08-12 37.54 37.55 36.04 36.28 1.9M
2022-08-11 37.99 38.11 36.89 37.25 1.5M
2022-08-10 39.04 39.25 37.73 38.01 2.0M
2022-08-09 34.77 39.59 34.00 39.05 4.2M
2022-08-08 34.57 34.92 33.17 34.77 2.8M
2022-08-05 36.09 36.18 33.33 34.03 3.0M
2022-08-04 36.24 37.00 34.80 35.61 1.9M
2022-08-03 37.47 38.63 35.94 35.97 1.7M
2022-08-02 39.34 39.42 37.14 37.40 2.1M
2022-08-01 38.52 40.00 37.67 39.68 2.1M
2022-07-29 38.67 39.06 37.45 38.53 1.9M
2022-07-28 39.18 39.37 37.47 38.61 1.8M
2022-07-27 37.91 39.87 37.35 38.59 1.8M
2022-07-26 39.67 39.67 37.22 37.54 2.7M
2022-07-25 38.31 40.40 37.71 39.20 2.2M
2022-07-22 38.87 39.91 37.55 38.31 2.0M
2022-07-21 40.35 40.80 37.87 39.23 3.7M
2022-07-20 38.09 41.39 37.33 40.54 3.6M
2022-07-19 39.53 41.19 38.00 38.09 3.1M
2022-07-18 38.81 41.02 37.09 39.93 4.6M
2022-07-15 38.26 40.31 36.67 38.81 4.5M
2022-07-14 33.07 38.00 32.41 38.00 5.5M
2022-07-13 34.73 35.01 32.33 33.07 3.9M
2022-07-12 36.30 36.93 34.34 34.99 6.5M
2022-07-11 31.92 37.45 30.99 36.33 8.3M
2022-07-08 32.00 34.32 31.47 31.75 3.0M
2022-07-07 30.83 33.19 29.67 31.84 4.3M
2022-07-06 29.32 30.99 29.09 30.17 2.6M
2022-07-05 30.48 31.00 28.41 29.51 3.4M
2022-07-04 30.73 32.17 30.00 30.47 2.7M
2022-07-01 28.82 31.66 28.74 31.21 4.6M
2022-06-30 30.34 30.53 28.63 29.40 2.8M
2022-06-29 30.62 32.22 29.67 30.00 3.7M
2022-06-28 31.11 31.11 30.00 30.76 3.4M
2022-06-27 33.26 33.26 30.06 31.11 6.5M
2022-06-24 30.20 31.87 28.56 31.87 5.5M
2022-06-23 27.61 29.40 26.74 29.08 4.3M
2022-06-22 25.96 28.26 25.64 27.76 6.0M
2022-06-21 25.74 26.66 25.45 25.62 3.5M
2022-06-20 24.67 26.16 24.58 25.62 6.8M
2022-06-17 20.94 25.14 20.94 24.41 7.3M
2022-06-16 20.68 21.53 20.56 21.27 1.9M
2022-06-15 20.46 21.25 20.46 20.74 1.6M
2022-06-14 20.63 21.02 19.87 20.87 2.0M
2022-06-13 20.51 21.40 20.04 20.98 2.2M
2022-06-10 19.11 20.88 19.11 20.60 2.4M
2022-06-09 20.24 20.40 19.33 19.33 1.5M
2022-06-08 20.04 20.51 19.27 20.12 1.9M
2022-06-07 20.49 20.69 19.56 19.96 1.4M
2022-06-06 20.08 20.61 20.00 20.39 1.5M
2022-06-02 19.66 20.17 19.42 20.08 1.6M
2022-06-01 19.24 19.65 19.12 19.56 1.5M
2022-05-31 19.11 19.37 18.67 19.25 1.2M
2022-05-30 19.15 19.38 18.73 19.11 0.9M
2022-05-27 19.08 19.56 18.80 19.05 1.3M
2022-05-26 19.36 19.55 18.71 19.00 1.7M
2022-05-25 19.20 19.75 19.02 19.36 2.3M
2022-05-24 21.24 21.70 19.41 19.48 5.1M
2022-05-23 20.95 22.47 20.67 21.67 6.1M
2022-05-20 18.61 21.24 18.42 20.54 5.1M
2022-05-19 18.60 20.14 18.32 18.71 3.5M
2022-05-18 17.56 18.97 17.56 18.31 1.6M
2022-05-17 17.67 17.77 17.34 17.62 0.4M
2022-05-16 17.90 18.22 17.57 17.66 0.6M
2022-05-13 17.47 18.51 17.47 17.90 0.9M
2022-05-12 17.41 17.90 17.41 17.78 1.0M
2022-05-11 17.53 18.28 17.37 17.65 1.4M
2022-05-10 16.89 17.42 16.72 17.38 0.5M
2022-05-09 16.67 17.33 16.67 17.05 0.7M
2022-05-06 16.84 17.16 16.49 16.84 0.8M
2022-05-05 16.71 17.24 16.45 17.05 1.1M
2022-04-29 15.69 16.92 15.69 16.73 1.5M
2022-04-28 16.44 16.55 15.51 15.56 1.5M
2022-04-27 15.50 16.64 15.50 16.56 1.3M
2022-04-26 18.40 18.40 15.96 16.05 2.2M
2022-04-25 19.74 19.76 18.44 18.49 1.0M
2022-04-22 19.99 20.12 19.57 19.97 0.7M
2022-04-21 20.98 21.02 20.10 20.12 0.6M
2022-04-20 20.76 21.11 20.56 20.83 0.8M
2022-04-19 21.12 21.12 20.72 20.82 0.5M
2022-04-18 20.89 21.10 20.42 20.91 0.9M
2022-04-15 21.00 21.00 20.06 20.20 0.9M
2022-04-14 20.76 20.98 20.44 20.97 1.0M
2022-04-13 20.71 21.74 20.36 21.22 1.8M
2022-04-12 19.93 20.42 19.80 20.36 0.5M
2022-04-11 20.89 20.89 19.83 19.93 0.7M
2022-04-08 21.27 21.52 20.72 20.91 0.8M
2022-04-07 22.13 22.13 21.29 21.29 0.8M
2022-04-06 22.21 22.43 21.95 22.13 0.6M
2022-04-01 22.37 22.49 21.92 22.13 1.3M
2022-03-31 21.37 23.19 21.27 22.58 2.2M
2022-03-30 21.43 21.68 21.12 21.52 0.7M
2022-03-29 22.02 22.30 21.11 21.11 1.2M
2022-03-28 22.38 22.66 21.60 22.17 1.1M
2022-03-25 22.09 22.39 22.03 22.31 0.8M
2022-03-24 22.34 22.37 21.98 22.00 0.8M
2022-03-23 22.48 22.66 22.23 22.53 0.8M
2022-03-22 22.08 22.88 22.02 22.48 1.0M
2022-03-21 22.26 22.39 22.01 22.30 0.7M
2022-03-18 22.03 22.39 21.69 22.20 1.1M
2022-03-17 33.27 33.99 32.87 33.04 1.0M
2022-03-16 32.47 32.87 31.12 32.67 0.7M
2022-03-15 33.83 33.83 32.14 32.19 0.6M
2022-03-14 34.71 34.81 33.79 33.86 0.6M
2022-03-11 34.60 35.24 33.65 35.13 0.6M
2022-03-10 35.26 35.60 34.73 34.73 0.6M
2022-03-09 35.92 36.34 33.50 34.66 1.1M
2022-03-08 37.20 37.63 35.93 36.01 0.9M
2022-03-07 38.45 38.45 37.20 37.30 0.7M
2022-03-04 38.65 38.85 38.41 38.53 0.6M
2022-03-03 39.53 39.55 38.69 38.75 0.6M
2022-03-02 39.33 39.49 39.19 39.39 0.6M
2022-03-01 39.35 39.66 39.12 39.61 0.5M
2022-02-28 39.37 39.53 38.72 39.36 0.5M
2022-02-25 39.39 39.84 39.17 39.34 0.6M
2022-02-24 40.31 40.39 38.51 39.00 1.3M
2022-02-23 39.29 40.53 39.20 40.24 1.1M
2022-02-22 39.45 39.45 38.55 38.97 0.7M
2022-02-21 39.40 39.77 39.13 39.77 0.7M
2022-02-18 38.68 39.43 38.63 39.33 0.4M
2022-02-17 39.44 39.60 38.80 38.99 0.6M
2022-02-16 39.19 39.75 39.16 39.44 0.5M
2022-02-15 38.75 39.27 38.46 39.23 0.5M
2022-02-14 38.47 38.99 38.02 38.67 0.5M
2022-02-11 39.46 39.63 38.53 38.61 0.8M
2022-02-10 40.18 40.43 39.51 39.81 0.6M
2022-02-09 39.91 40.55 39.67 40.21 0.6M
2022-02-08 39.63 40.21 39.15 39.91 0.7M
2022-02-07 39.91 40.29 39.19 39.25 0.9M
2022-01-28 39.07 39.60 38.40 39.07 0.8M
2022-01-27 40.00 40.00 37.93 38.41 1.1M
2022-01-26 41.66 42.13 38.89 40.00 1.6M
2022-01-25 44.90 44.90 41.67 41.78 2.1M
2022-01-24 43.26 45.30 43.26 45.00 2.4M
2022-01-21 43.35 43.72 42.50 43.25 1.2M
2022-01-20 44.61 44.61 43.28 43.77 2.1M
2022-01-19 44.27 45.43 42.67 45.17 3.2M
2022-01-18 43.09 46.33 43.09 44.12 4.6M
2022-01-17 41.13 42.21 40.91 42.10 0.9M
2022-01-14 41.14 41.83 40.92 41.23 0.5M
2022-01-13 42.24 42.33 41.30 41.33 0.6M
2022-01-12 41.51 42.27 41.51 42.24 0.8M
2022-01-11 41.33 41.86 41.20 41.50 0.7M
2022-01-10 40.79 41.31 40.25 41.22 0.5M
2022-01-07 41.35 41.39 40.73 40.77 0.6M
2022-01-06 40.89 41.56 40.67 41.29 0.7M
2022-01-05 41.69 41.87 40.52 41.07 0.7M
2022-01-04 41.15 41.90 40.79 41.69 0.6M