朗迪集团

603726
🏛️ 中国 →
26.19
最后更新: 2025-09-29
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
2024-12-31 16.01 16.11 15.75 15.81 2.2M
2024-12-30 15.86 16.13 15.74 15.98 1.8M
2024-12-27 15.96 16.33 15.91 16.00 2.5M
2024-12-26 15.58 16.13 15.56 15.96 2.6M
2024-12-25 15.94 15.94 15.33 15.56 2.3M
2024-12-24 15.77 16.04 15.62 15.96 2.9M
2024-12-23 16.43 17.03 15.58 15.66 4.9M
2024-12-20 15.70 16.80 15.70 16.43 5.3M
2024-12-19 15.70 15.93 15.60 15.83 2.3M
2024-12-18 15.67 16.08 15.33 15.82 3.6M
2024-12-17 16.75 16.77 15.58 15.65 5.1M
2024-12-16 17.02 17.20 16.43 16.50 4.4M
2024-12-13 17.36 17.49 16.98 17.06 4.1M
2024-12-12 17.36 17.51 17.07 17.50 4.1M
2024-12-11 17.29 17.47 17.17 17.36 2.5M
2024-12-10 17.85 17.97 17.31 17.32 4.8M
2024-12-09 17.20 17.45 17.18 17.41 3.1M
2024-12-06 17.18 17.42 16.97 17.32 4.1M
2024-12-05 17.32 17.32 16.60 17.28 6.6M
2024-12-04 17.37 17.66 17.17 17.36 5.0M
2024-12-03 17.77 17.94 17.40 17.50 4.9M
2024-12-02 17.84 17.97 17.43 17.87 5.1M
2024-11-29 18.19 18.20 17.55 17.84 7.4M
2024-11-28 18.90 19.00 18.30 18.35 6.3M
2024-11-27 18.61 19.21 17.92 18.98 8.4M
2024-11-26 18.71 19.20 18.40 18.60 5.5M
2024-11-25 18.35 18.85 18.08 18.71 8.0M
2024-11-22 19.05 19.08 17.80 17.85 8.3M
2024-11-21 18.13 19.82 18.00 19.10 12.1M
2024-11-20 18.00 18.44 17.81 18.23 5.1M
2024-11-19 17.23 18.12 17.12 18.09 6.1M
2024-11-18 18.44 18.44 17.17 17.31 8.7M
2024-11-15 18.29 18.79 18.05 18.21 7.2M
2024-11-14 18.46 19.80 18.46 18.58 12.0M
2024-11-13 18.74 18.99 17.94 18.88 11.2M
2024-11-12 18.30 19.25 17.90 18.92 16.6M
2024-11-11 17.80 18.45 17.44 18.34 10.3M
2024-11-08 18.22 18.50 17.91 17.96 9.9M
2024-11-07 17.90 18.32 17.51 18.22 8.9M
2024-11-06 17.98 18.31 17.71 17.99 10.1M
2024-11-05 17.30 18.18 17.13 18.00 13.2M
2024-11-04 17.34 17.85 17.11 17.43 7.4M
2024-11-01 17.40 18.36 16.95 17.10 12.3M
2024-10-31 17.17 17.82 16.81 17.43 11.2M
2024-10-30 17.11 18.08 17.11 17.17 12.6M
2024-10-29 19.10 19.15 17.60 17.60 18.8M
2024-10-28 18.07 19.99 17.80 19.47 18.1M
2024-10-25 17.40 18.66 17.28 18.28 18.3M
2024-10-24 16.65 17.50 16.55 17.15 14.5M
2024-10-23 16.20 17.79 16.20 16.81 18.5M
2024-10-22 17.01 17.26 16.05 16.30 19.0M
2024-10-21 15.56 16.76 15.15 16.76 15.3M
2024-10-18 14.60 15.32 14.60 15.24 12.5M
2024-10-17 14.55 14.74 14.30 14.53 5.5M
2024-10-16 14.00 14.82 13.92 14.59 7.0M
2024-10-15 14.07 14.66 14.07 14.18 5.9M
2024-10-14 13.83 14.21 13.65 14.21 4.4M
2024-10-11 14.24 14.24 13.61 13.78 5.3M
2024-10-10 14.17 14.60 14.06 14.25 5.7M
2024-10-09 15.21 15.21 14.10 14.20 10.1M
2024-10-08 16.37 16.37 14.60 15.66 15.1M
2024-09-30 14.14 15.03 13.90 14.88 11.5M
2024-09-27 13.29 13.84 13.29 13.78 5.3M
2024-09-26 12.83 13.20 12.83 13.19 4.6M
2024-09-25 12.80 13.20 12.80 12.93 5.9M
2024-09-24 12.42 12.80 12.36 12.80 4.4M
2024-09-23 12.56 12.61 12.38 12.39 2.7M
2024-09-20 12.70 12.71 12.45 12.51 3.6M
2024-09-19 12.48 12.77 12.48 12.71 4.7M
2024-09-18 12.34 12.53 12.25 12.48 4.0M
2024-09-13 12.78 12.86 12.38 12.39 5.2M
2024-09-12 12.99 13.19 12.79 12.87 4.9M
2024-09-11 13.26 13.47 12.99 13.02 6.2M
2024-09-10 13.55 13.57 13.14 13.39 7.2M
2024-09-09 14.00 14.13 13.45 13.54 11.1M
2024-09-06 14.96 15.00 14.02 14.16 15.1M
2024-09-05 14.60 15.38 14.22 15.20 20.5M
2024-09-04 14.95 15.51 14.54 14.70 21.8M
2024-09-03 16.12 16.42 15.55 15.71 32.7M
2024-09-02 13.50 14.93 13.50 14.93 12.1M
2024-08-30 13.29 13.73 13.27 13.57 4.1M
2024-08-29 12.92 13.39 12.57 13.37 3.6M
2024-08-28 12.77 13.06 12.77 13.04 1.6M
2024-08-27 12.96 13.10 12.80 12.83 1.8M
2024-08-26 12.66 13.11 12.66 13.07 2.1M
2024-08-23 12.90 13.05 12.66 12.80 2.1M
2024-08-22 13.03 13.11 12.80 12.90 2.2M
2024-08-21 13.19 13.28 13.00 13.04 1.9M
2024-08-20 13.23 13.30 12.98 13.28 2.7M
2024-08-19 13.40 13.65 13.25 13.26 2.6M
2024-08-16 13.71 13.71 13.40 13.42 3.0M
2024-08-15 13.31 13.71 13.12 13.71 4.1M
2024-08-14 13.51 13.67 13.42 13.44 2.8M
2024-08-13 13.50 13.84 13.28 13.56 3.5M
2024-08-12 13.24 13.99 13.10 13.58 5.2M
2024-08-09 13.38 13.60 13.27 13.33 2.4M
2024-08-08 13.38 13.53 13.00 13.27 3.3M
2024-08-07 13.53 13.80 13.40 13.44 4.5M
2024-08-06 13.40 13.58 13.22 13.56 3.3M
2024-08-05 13.16 13.78 13.16 13.32 5.3M
2024-08-02 13.60 13.77 13.35 13.37 3.7M
2024-08-01 13.59 13.88 13.49 13.75 5.0M
2024-07-31 13.40 13.66 13.23 13.58 5.3M
2024-07-30 12.92 13.49 12.73 13.40 6.6M
2024-07-29 12.94 13.00 12.66 12.98 3.4M
2024-07-26 12.46 13.18 12.45 12.99 4.4M
2024-07-25 12.29 12.55 11.99 12.33 1.9M
2024-07-24 12.36 12.72 12.36 12.39 2.1M
2024-07-23 13.12 13.18 12.65 12.65 2.6M
2024-07-22 12.77 13.18 12.76 13.15 3.7M
2024-07-19 12.55 12.91 12.46 12.74 2.4M
2024-07-18 12.70 12.71 12.33 12.57 2.4M
2024-07-17 13.15 13.26 12.72 12.77 3.2M
2024-07-16 13.10 13.27 13.01 13.26 3.1M
2024-07-15 13.11 13.17 12.87 13.10 3.0M
2024-07-12 13.05 13.22 12.93 13.14 3.9M
2024-07-11 12.90 13.08 12.80 12.98 5.0M
2024-07-10 12.90 13.10 12.65 12.79 5.9M
2024-07-09 11.70 12.44 11.60 12.37 4.4M
2024-07-08 11.81 12.14 11.60 11.78 5.2M
2024-07-05 12.31 12.40 11.51 11.85 7.3M
2024-07-04 12.16 13.38 12.13 12.59 9.2M
2024-07-03 12.85 13.10 12.10 12.16 5.3M
2024-07-02 12.74 12.97 12.61 12.87 3.1M
2024-07-01 13.10 13.14 12.43 12.82 5.0M
2024-06-28 13.10 13.48 13.02 13.40 5.3M
2024-06-27 13.58 13.69 13.19 13.19 5.8M
2024-06-26 13.50 13.80 12.86 13.76 10.3M
2024-06-25 12.38 13.62 12.29 13.62 6.5M
2024-06-24 12.64 12.73 12.14 12.38 3.0M
2024-06-21 12.84 13.03 12.67 12.90 1.6M
2024-06-20 13.09 13.23 12.78 12.78 1.9M
2024-06-19 13.22 13.31 13.11 13.16 1.6M
2024-06-18 13.05 13.23 12.79 13.20 2.0M
2024-06-17 13.04 13.19 12.92 12.99 1.7M
2024-06-14 13.05 13.22 12.94 13.04 2.1M
2024-06-13 12.99 13.44 12.99 13.17 3.2M
2024-06-12 12.75 13.15 12.75 13.06 3.3M
2024-06-11 12.43 12.75 12.39 12.74 2.7M
2024-06-07 12.45 12.69 12.28 12.55 2.8M
2024-06-06 12.88 13.15 12.34 12.44 4.5M
2024-06-05 13.65 13.80 12.91 12.93 6.0M
2024-06-04 13.89 13.93 13.50 13.76 3.3M
2024-06-03 13.73 14.19 13.60 13.88 6.5M
2024-05-31 13.55 13.87 13.50 13.83 3.2M
2024-05-30 13.45 13.62 13.31 13.58 2.3M
2024-05-29 13.45 13.67 13.41 13.56 2.4M
2024-05-28 13.95 13.95 13.62 13.65 3.2M
2024-05-27 13.27 14.00 13.24 14.00 4.4M
2024-05-24 13.59 13.81 13.47 13.56 2.5M
2024-05-23 13.59 13.87 13.53 13.56 2.9M
2024-05-22 13.76 14.15 13.71 13.81 3.8M
2024-05-21 13.74 14.00 13.58 13.81 4.4M
2024-05-20 13.66 13.77 13.56 13.76 3.4M
2024-05-17 13.85 13.86 13.43 13.69 4.8M
2024-05-16 13.87 14.02 13.65 13.72 5.2M
2024-05-15 14.33 14.33 13.84 13.87 6.5M
2024-05-14 14.33 14.66 14.23 14.44 7.6M
2024-05-13 13.78 14.90 13.66 14.68 12.1M
2024-05-10 14.06 14.06 13.64 13.90 5.7M
2024-05-09 13.88 14.18 13.72 14.08 7.8M
2024-05-08 13.75 14.00 13.65 13.84 7.7M
2024-05-07 14.01 14.15 13.61 13.77 11.0M
2024-05-06 14.04 14.42 13.76 14.08 18.8M
2024-04-30 13.06 13.37 12.69 13.37 10.2M
2024-04-29 11.84 12.16 11.80 12.15 2.9M
2024-04-26 11.71 11.85 11.63 11.84 2.6M
2024-04-25 11.64 11.82 11.56 11.73 2.5M
2024-04-24 11.36 11.71 11.30 11.70 3.6M
2024-04-23 11.24 11.55 11.21 11.36 3.8M
2024-04-22 11.56 11.75 11.11 11.39 6.1M
2024-04-19 12.51 12.80 11.50 11.90 11.3M
2024-04-18 11.32 12.45 11.12 12.45 8.0M
2024-04-17 10.50 11.32 10.50 11.32 4.0M
2024-04-16 11.73 11.73 10.59 10.59 3.8M
2024-04-15 12.03 12.30 11.22 11.77 4.4M
2024-04-12 12.22 12.48 12.07 12.24 2.9M
2024-04-11 11.93 12.29 11.84 12.05 2.1M
2024-04-10 12.29 12.31 11.96 11.98 2.0M
2024-04-09 12.30 12.46 12.13 12.32 1.8M
2024-04-08 12.35 12.48 12.15 12.17 2.4M
2024-04-03 12.68 12.70 12.33 12.51 2.6M
2024-04-02 12.60 12.85 12.51 12.72 3.2M
2024-04-01 12.24 12.62 12.22 12.62 2.9M
2024-03-29 12.10 12.25 12.00 12.24 2.2M
2024-03-28 11.99 12.25 11.87 12.10 2.9M
2024-03-27 12.24 12.31 11.70 11.73 2.8M
2024-03-26 12.12 12.49 12.05 12.24 3.8M
2024-03-25 12.56 12.61 12.13 12.14 5.1M
2024-03-22 12.81 13.26 12.70 12.72 5.6M
2024-03-21 12.76 13.33 12.71 12.96 5.4M
2024-03-20 12.68 12.77 12.55 12.77 4.3M
2024-03-19 12.57 12.74 12.54 12.67 4.5M
2024-03-18 12.53 12.68 12.35 12.67 5.0M
2024-03-15 12.30 12.48 12.24 12.45 3.4M
2024-03-14 12.49 12.61 12.12 12.33 4.8M
2024-03-13 12.53 13.11 12.40 12.59 7.8M
2024-03-12 12.64 12.89 12.41 12.74 10.1M
2024-03-11 12.39 13.23 12.09 12.64 12.5M
2024-03-08 11.86 12.29 11.61 12.03 8.0M
2024-03-07 12.76 12.99 11.81 11.99 13.5M
2024-03-06 11.42 12.53 11.42 12.53 7.3M
2024-03-05 12.44 12.47 11.36 11.39 9.2M
2024-03-04 11.94 12.68 11.94 12.27 10.2M
2024-03-01 11.56 11.65 11.33 11.53 2.9M
2024-02-29 10.71 11.43 10.70 11.38 3.9M
2024-02-28 12.20 12.39 10.88 10.90 6.7M
2024-02-27 11.67 12.01 11.53 12.01 3.3M
2024-02-26 11.30 12.03 11.25 11.67 4.9M
2024-02-23 10.93 11.33 10.88 11.30 4.3M
2024-02-22 10.25 10.91 10.25 10.90 4.7M
2024-02-21 9.81 10.56 9.77 10.21 4.2M
2024-02-20 9.67 9.96 9.62 9.94 4.1M
2024-02-19 9.16 9.74 9.08 9.67 5.9M
2024-02-08 8.56 9.25 7.97 9.16 7.9M
2024-02-07 9.23 9.39 8.51 8.51 9.5M
2024-02-06 9.30 9.91 8.96 9.45 6.6M
2024-02-05 10.80 10.89 9.96 9.96 3.8M
2024-02-02 11.75 11.98 10.64 11.07 3.8M
2024-02-01 11.90 12.12 11.51 11.74 3.9M
2024-01-31 12.69 12.79 11.96 11.96 3.7M
2024-01-30 12.88 13.28 12.70 12.70 2.6M
2024-01-29 13.62 13.62 13.02 13.02 1.8M
2024-01-26 13.44 13.73 13.44 13.51 2.6M
2024-01-25 12.83 13.44 12.81 13.44 2.9M
2024-01-24 13.00 13.10 12.50 12.90 3.5M
2024-01-23 13.08 13.12 12.67 13.00 2.9M
2024-01-22 13.89 13.94 12.98 12.99 3.6M
2024-01-19 14.23 14.30 13.84 13.89 2.2M
2024-01-18 14.14 14.40 13.85 14.18 3.3M
2024-01-17 14.75 14.75 14.33 14.33 1.8M
2024-01-16 14.93 14.93 14.45 14.72 2.4M
2024-01-15 14.91 14.95 14.70 14.89 1.6M
2024-01-12 15.04 15.15 14.85 14.85 1.8M
2024-01-11 14.69 15.04 14.60 15.04 1.9M
2024-01-10 14.80 14.93 14.58 14.69 1.9M
2024-01-09 14.66 15.06 14.66 14.82 2.6M
2024-01-08 14.80 15.00 14.70 14.73 2.0M
2024-01-05 15.16 15.36 14.80 14.92 2.8M
2024-01-04 15.16 15.48 15.16 15.23 4.0M
2024-01-03 15.25 15.26 15.03 15.16 2.8M
2024-01-02 15.20 15.45 15.17 15.24 3.0M