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
2023-12-29 23.63 24.46 23.38 24.44 1.5M
2023-12-28 22.73 23.70 22.62 23.59 1.5M
2023-12-27 22.33 22.78 22.25 22.70 0.9M
2023-12-26 22.81 22.82 22.24 22.42 0.8M
2023-12-25 23.01 23.23 22.60 22.81 0.7M
2023-12-22 23.57 23.57 22.95 23.10 0.8M
2023-12-21 23.23 23.60 22.72 23.34 1.0M
2023-12-20 23.37 23.96 23.33 23.37 1.0M
2023-12-19 23.11 23.63 23.03 23.37 0.8M
2023-12-18 23.43 23.58 23.10 23.12 1.1M
2023-12-15 23.76 23.99 23.50 23.57 1.1M
2023-12-14 24.06 24.46 23.70 23.76 1.6M
2023-12-13 24.05 24.74 23.70 24.19 1.9M
2023-12-12 24.18 24.30 23.84 24.04 0.9M
2023-12-11 24.19 24.34 23.73 24.18 1.0M
2023-12-08 24.51 24.71 24.19 24.19 0.7M
2023-12-07 24.48 24.70 24.22 24.51 0.8M
2023-12-06 24.60 24.93 24.44 24.46 0.8M
2023-12-05 25.26 25.33 24.50 24.50 1.3M
2023-12-04 25.23 25.50 25.10 25.33 1.1M
2023-12-01 25.51 25.51 24.91 25.13 1.0M
2023-11-30 26.14 26.14 25.09 25.39 1.3M
2023-11-29 25.98 26.38 25.90 26.01 0.9M
2023-11-28 25.77 26.15 25.45 26.04 1.0M
2023-11-27 25.42 25.84 25.25 25.59 1.0M
2023-11-24 26.18 26.26 25.35 25.46 1.3M
2023-11-23 25.83 26.29 25.59 26.20 1.1M
2023-11-22 26.23 26.39 25.51 25.53 1.3M
2023-11-21 26.80 26.90 26.12 26.24 0.9M
2023-11-20 26.68 26.84 26.15 26.77 1.0M
2023-11-17 26.21 26.63 26.05 26.57 0.9M
2023-11-16 26.64 26.64 26.22 26.22 0.9M
2023-11-15 26.36 26.67 26.18 26.55 1.1M
2023-11-14 25.89 26.22 25.85 26.18 1.2M
2023-11-13 26.20 26.36 25.79 25.92 1.6M
2023-11-10 26.25 26.39 25.83 26.13 1.1M
2023-11-09 26.54 26.63 25.95 26.16 1.1M
2023-11-08 26.60 26.71 26.24 26.41 0.8M
2023-11-07 26.19 26.68 26.07 26.60 1.0M
2023-11-06 25.59 26.29 25.55 26.20 1.3M
2023-11-03 24.87 25.68 24.87 25.46 1.2M
2023-11-02 25.31 25.45 24.65 24.66 0.7M
2023-11-01 25.20 25.35 24.71 25.06 0.8M
2023-10-31 25.37 25.50 24.75 24.88 0.9M
2023-10-30 24.91 25.44 24.57 25.36 1.5M
2023-10-27 24.12 24.93 24.03 24.74 1.0M
2023-10-26 24.05 24.59 23.69 24.46 1.2M
2023-10-25 24.47 24.67 24.14 24.29 0.9M
2023-10-24 23.90 24.48 23.64 24.26 0.9M
2023-10-23 24.00 24.55 23.70 23.88 0.7M
2023-10-20 24.85 25.34 24.38 24.40 0.7M
2023-10-19 25.03 25.77 24.92 25.00 0.8M
2023-10-18 26.01 26.05 25.26 25.33 0.7M
2023-10-17 26.60 26.60 25.92 26.05 0.7M
2023-10-16 26.94 26.98 26.12 26.21 1.0M
2023-10-13 27.00 27.14 26.75 26.95 0.7M
2023-10-12 26.98 27.15 26.71 27.06 0.9M
2023-10-11 26.68 27.10 26.45 26.91 0.9M
2023-10-10 26.99 27.05 26.60 26.79 0.6M
2023-10-09 26.56 27.00 26.48 26.76 0.9M
2023-09-28 26.00 26.82 26.00 26.71 1.0M
2023-09-27 26.20 26.61 25.80 26.07 0.8M
2023-09-26 26.03 26.56 25.91 26.02 0.6M
2023-09-25 26.58 26.73 26.00 26.28 0.8M
2023-09-22 25.60 26.61 25.46 26.58 1.1M
2023-09-21 25.60 26.10 25.33 25.59 0.6M
2023-09-20 25.95 26.37 25.68 25.73 0.7M
2023-09-19 26.78 27.27 25.89 26.19 1.3M
2023-09-18 26.54 27.58 26.25 26.96 1.1M
2023-09-15 26.70 26.86 26.00 26.48 1.2M
2023-09-14 27.38 27.47 26.42 26.64 1.4M
2023-09-13 27.91 27.91 27.15 27.33 1.3M
2023-09-12 27.89 28.10 27.70 27.85 0.8M
2023-09-11 27.86 28.23 27.50 27.90 1.3M
2023-09-08 27.38 28.10 27.11 27.73 1.5M
2023-09-07 28.06 28.08 26.89 27.74 3.6M
2023-09-06 27.34 28.15 27.34 28.14 1.7M
2023-09-05 27.25 27.88 27.01 27.48 1.3M
2023-09-04 27.00 27.39 26.58 27.34 1.4M
2023-09-01 26.73 27.26 26.46 26.88 1.0M
2023-08-31 26.76 27.10 26.27 26.78 1.4M
2023-08-30 26.19 26.98 26.18 26.47 1.6M
2023-08-29 24.88 26.29 24.24 26.18 2.6M
2023-08-28 26.20 26.50 24.03 24.11 1.5M
2023-08-25 25.73 25.73 24.35 24.54 1.2M
2023-08-24 25.33 26.03 24.99 25.73 1.5M
2023-08-23 26.37 26.55 25.32 25.35 1.0M
2023-08-22 26.80 26.83 25.75 26.37 1.1M
2023-08-21 26.89 27.29 26.37 26.43 0.8M
2023-08-18 27.88 28.08 26.83 26.85 1.3M
2023-08-17 27.50 28.11 27.02 27.93 1.2M
2023-08-16 28.23 28.48 27.48 27.50 1.3M
2023-08-15 28.18 28.59 27.94 28.46 1.8M
2023-08-14 28.15 28.40 27.46 28.37 1.8M
2023-08-11 27.76 28.50 27.21 28.17 2.2M
2023-08-10 27.60 27.95 27.48 27.70 0.9M
2023-08-09 28.00 28.08 27.37 27.51 1.2M
2023-08-08 27.95 28.36 27.91 28.08 1.4M
2023-08-07 27.67 28.10 27.67 27.99 1.6M
2023-08-04 27.80 27.89 27.56 27.82 1.3M
2023-08-03 28.36 28.36 27.56 27.62 2.4M
2023-08-02 28.75 28.96 28.00 28.48 2.5M
2023-08-01 30.32 30.32 28.77 28.92 2.9M
2023-07-31 30.88 31.28 30.21 30.34 2.6M
2023-07-28 30.93 31.65 29.60 31.30 4.6M
2023-07-27 31.50 31.78 31.15 31.19 2.2M
2023-07-26 31.91 32.03 31.11 31.11 2.4M
2023-07-25 32.98 32.98 31.62 31.97 3.5M
2023-07-24 32.24 32.68 31.68 32.26 3.4M
2023-07-21 31.10 32.50 30.86 32.25 4.2M
2023-07-20 30.35 31.85 29.94 31.59 5.4M
2023-07-19 30.33 30.88 29.81 30.67 2.4M
2023-07-18 31.33 31.33 30.33 30.41 2.6M
2023-07-17 30.88 31.38 30.36 31.36 2.9M
2023-07-14 30.50 31.50 30.10 30.88 3.2M
2023-07-13 30.99 31.19 30.24 30.88 4.0M
2023-07-12 31.09 31.29 29.80 30.23 5.2M
2023-07-11 31.77 31.88 30.66 30.79 6.0M
2023-07-10 34.82 34.82 31.00 31.67 11.3M
2023-07-07 36.22 38.84 35.12 35.32 11.8M
2023-07-06 36.95 37.44 35.28 36.80 7.8M
2023-07-05 33.85 37.66 33.22 36.68 9.7M
2023-07-04 33.68 34.86 33.33 34.00 4.3M
2023-07-03 34.14 35.98 33.08 34.60 6.7M
2023-06-30 33.00 35.77 32.68 34.49 7.1M
2023-06-29 34.09 34.21 33.02 33.47 4.0M
2023-06-28 34.03 34.87 32.80 33.56 5.6M
2023-06-27 33.77 35.50 33.13 34.67 6.8M
2023-06-26 33.60 34.64 32.35 34.33 6.7M
2023-06-21 31.93 33.77 31.23 33.68 8.7M
2023-06-20 31.07 31.81 30.71 31.59 4.4M
2023-06-19 30.67 31.23 30.45 31.07 2.7M
2023-06-16 31.07 31.60 30.53 30.80 2.9M
2023-06-15 30.53 31.19 30.21 31.05 3.6M
2023-06-14 30.90 31.37 30.11 30.68 3.2M
2023-06-13 32.66 32.67 30.72 30.90 4.7M
2023-06-12 30.33 31.47 30.03 31.46 3.6M
2023-06-09 30.80 31.05 29.77 30.55 3.2M
2023-06-08 31.15 31.33 30.46 30.80 3.8M
2023-06-07 31.92 32.53 31.21 31.71 5.5M
2023-06-06 31.47 32.92 31.05 31.97 6.9M
2023-06-05 31.11 32.00 30.77 31.46 5.9M
2023-06-02 31.00 33.91 30.59 32.24 11.2M
2023-06-01 29.51 30.18 29.11 29.46 2.5M
2023-05-31 30.50 30.65 29.58 29.61 2.6M
2023-05-30 31.33 31.33 29.83 30.50 4.6M
2023-05-29 30.40 31.03 30.05 30.67 4.6M
2023-05-26 31.33 31.67 29.95 31.11 7.1M
2023-05-25 30.59 32.19 30.13 32.00 6.9M
2023-05-24 29.34 31.65 29.28 31.27 7.8M
2023-05-23 28.87 29.75 28.59 29.73 4.4M
2023-05-22 28.90 29.52 28.18 29.30 3.8M
2023-05-19 28.74 29.33 28.41 28.95 3.1M
2023-05-18 29.13 29.47 28.41 28.88 4.9M
2023-05-17 30.67 30.67 29.05 29.70 7.3M
2023-05-16 27.77 28.66 27.75 28.57 3.2M
2023-05-15 27.73 28.00 27.15 28.00 2.1M
2023-05-12 27.49 28.43 27.01 27.79 4.0M
2023-05-11 27.01 28.15 26.53 27.82 4.9M
2023-05-10 27.25 27.27 26.54 26.93 2.7M
2023-05-09 27.65 27.65 26.50 26.80 3.3M
2023-05-08 28.33 28.36 27.08 27.37 4.9M
2023-05-05 26.79 28.22 24.95 28.17 9.1M
2023-05-04 27.82 27.85 26.27 26.90 6.8M
2023-04-28 25.97 30.50 25.96 28.82 10.6M
2023-04-27 35.06 35.73 32.12 32.45 8.6M
2023-04-26 34.17 39.05 33.65 35.73 12.1M
2023-04-25 32.77 34.65 32.36 34.65 8.6M
2023-04-24 33.67 33.87 32.75 33.09 7.3M
2023-04-21 32.17 35.33 31.68 34.33 12.0M
2023-04-20 33.28 34.05 31.87 32.85 12.7M
2023-04-19 28.33 32.31 28.19 32.31 11.4M
2023-04-18 26.94 27.33 26.65 26.93 1.3M
2023-04-17 26.95 27.53 26.59 26.94 1.5M
2023-04-14 27.04 27.40 26.85 27.15 1.0M
2023-04-13 27.83 27.91 26.97 27.07 1.8M
2023-04-12 27.42 28.18 27.21 27.99 1.7M
2023-04-11 28.07 28.21 27.51 27.61 1.4M
2023-04-10 29.12 29.59 27.95 28.07 2.2M
2023-04-07 28.67 29.02 28.41 28.82 1.3M
2023-04-06 28.67 28.80 28.14 28.66 1.3M
2023-04-04 29.83 29.83 28.36 28.53 2.0M
2023-04-03 29.16 29.59 28.67 29.57 1.5M
2023-03-31 29.09 29.33 28.80 29.10 0.9M
2023-03-30 29.07 29.18 28.48 29.07 1.6M
2023-03-29 29.27 29.49 29.04 29.07 0.9M
2023-03-28 29.64 29.77 29.20 29.25 1.1M
2023-03-27 29.53 29.71 29.30 29.57 1.3M
2023-03-24 29.61 29.84 29.21 29.57 1.5M
2023-03-23 29.03 29.55 28.95 29.55 1.4M
2023-03-22 28.93 29.65 28.93 29.13 2.2M
2023-03-21 28.09 28.87 27.68 28.86 1.4M
2023-03-20 27.96 28.22 27.04 28.09 1.6M
2023-03-17 28.14 28.26 27.88 28.06 0.8M
2023-03-16 28.50 28.74 27.80 27.97 1.3M
2023-03-15 28.76 29.18 28.63 28.75 1.0M
2023-03-14 28.67 28.82 28.05 28.77 1.4M
2023-03-13 29.00 29.33 28.53 28.75 1.8M
2023-03-10 29.43 29.90 29.00 29.01 1.5M
2023-03-09 29.62 29.85 29.30 29.67 0.9M
2023-03-08 29.20 29.67 29.17 29.65 1.0M
2023-03-07 30.13 30.13 29.25 29.29 1.5M
2023-03-06 30.00 30.37 29.60 30.10 1.5M
2023-03-03 29.92 30.44 29.59 30.16 1.4M
2023-03-02 30.60 30.73 29.79 29.88 1.8M
2023-03-01 30.00 30.65 29.91 30.63 1.7M
2023-02-28 30.00 30.24 29.54 30.05 1.8M
2023-02-27 30.79 30.79 29.90 30.12 2.1M
2023-02-24 31.02 31.17 30.34 30.60 2.1M
2023-02-23 31.05 31.41 30.83 30.97 1.8M
2023-02-22 31.32 31.59 30.91 31.08 1.7M
2023-02-21 31.27 32.31 31.01 31.39 2.2M
2023-02-20 31.67 32.15 30.67 31.31 3.0M
2023-02-17 32.77 33.17 32.07 32.08 3.2M
2023-02-16 35.56 35.56 32.33 32.62 7.4M
2023-02-15 35.73 36.99 34.73 35.83 8.5M
2023-02-14 33.67 35.72 33.57 34.67 5.0M
2023-02-13 33.90 34.25 33.20 33.39 2.4M
2023-02-10 34.25 34.49 33.73 33.90 1.3M
2023-02-09 33.69 34.39 33.47 34.35 1.7M
2023-02-08 33.71 34.30 33.50 33.93 1.6M
2023-02-07 33.34 34.15 33.34 33.67 1.4M
2023-02-06 33.98 34.13 33.07 33.45 1.7M
2023-02-03 34.13 34.36 33.43 34.05 2.6M
2023-02-02 33.52 34.17 33.26 33.77 2.1M
2023-02-01 33.07 33.53 32.75 33.53 1.7M
2023-01-31 33.27 33.65 32.80 33.13 1.7M
2023-01-30 32.35 33.63 32.33 33.15 2.9M
2023-01-20 31.69 32.25 31.41 32.00 1.6M
2023-01-19 31.50 31.73 31.23 31.65 1.1M
2023-01-18 31.44 31.91 30.97 31.54 1.2M
2023-01-17 31.15 31.82 31.13 31.44 1.3M
2023-01-16 30.76 31.59 30.67 31.30 1.5M
2023-01-13 31.21 31.45 30.42 30.86 1.4M
2023-01-12 31.34 31.73 31.01 31.21 1.5M
2023-01-11 31.79 32.12 31.25 31.31 1.5M
2023-01-10 31.93 32.14 31.58 31.73 1.8M
2023-01-09 32.59 33.52 31.73 32.13 3.5M
2023-01-06 31.16 33.32 31.01 32.37 4.7M
2023-01-05 30.61 31.59 30.36 31.20 3.1M
2023-01-04 30.15 31.53 29.93 30.73 3.3M
2023-01-03 28.63 30.34 28.58 30.27 2.0M