朗特智能(300916)股票行情 朗特智能股票行情 300916股票行情_爱股网
朗特智能(300916)股票行情
朗特智能(300916)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-29 | 36.96 | 36.65 | -0.31 | -0.84% | 36.19 | 37.19 | 11415 | 4171.10 | 1.22% | 0.00 |
| 2025-10-28 | 36.80 | 36.96 | -0.05 | -0.14% | 36.64 | 37.44 | 11606 | 4287.70 | 1.24% | 0.00 |
| 2025-10-27 | 37.23 | 37.01 | -0.21 | -0.56% | 36.69 | 37.79 | 17605 | 6552.09 | 1.88% | 0.00 |
| 2025-10-24 | 37.09 | 37.22 | 0.75 | 2.06% | 36.61 | 37.62 | 22223 | 8233.47 | 2.38% | 0.00 |
| 2025-10-23 | 36.27 | 36.47 | 0.39 | 1.08% | 35.46 | 36.50 | 9300 | 3348.21 | 1.00% | 0.00 |
| 2025-10-22 | 36.28 | 36.08 | -0.40 | -1.10% | 35.89 | 36.66 | 8879 | 3214.27 | 0.95% | 0.00 |
| 2025-10-21 | 35.91 | 36.48 | 0.57 | 1.59% | 35.66 | 36.67 | 13281 | 4804.83 | 1.42% | 0.00 |
| 2025-10-20 | 35.53 | 35.91 | 0.66 | 1.87% | 35.52 | 36.31 | 13256 | 4763.05 | 1.42% | 0.00 |
| 2025-10-17 | 36.23 | 35.25 | -1.14 | -3.13% | 35.13 | 36.67 | 12306 | 4400.57 | 1.32% | 0.00 |
| 2025-10-16 | 36.89 | 36.39 | -0.76 | -2.05% | 36.31 | 37.60 | 19882 | 7339.57 | 2.13% | 0.00 |
| 2025-10-15 | 36.81 | 37.15 | 0.89 | 2.45% | 36.24 | 37.26 | 15665 | 5787.87 | 1.68% | 0.00 |
| 2025-10-14 | 38.13 | 36.26 | -1.54 | -4.07% | 36.04 | 38.39 | 21702 | 8061.16 | 2.32% | 0.00 |
| 2025-10-13 | 37.60 | 37.80 | -0.32 | -0.84% | 35.29 | 38.06 | 21460 | 7981.72 | 2.30% | 0.00 |
| 2025-10-10 | 38.34 | 38.12 | -0.43 | -1.12% | 37.93 | 38.89 | 18279 | 6987.97 | 1.96% | 0.00 |
| 2025-10-09 | 38.86 | 38.55 | -0.13 | -0.34% | 38.00 | 39.46 | 23656 | 9168.34 | 2.53% | 0.00 |
| 2025-09-30 | 39.02 | 38.68 | -0.15 | -0.39% | 38.60 | 39.74 | 23352 | 9122.65 | 2.50% | 0.00 |
| 2025-09-29 | 40.00 | 38.83 | -1.07 | -2.68% | 38.69 | 40.30 | 27614 | 10801.41 | 2.96% | 0.00 |
| 2025-09-26 | 41.45 | 39.90 | -1.48 | -3.58% | 39.90 | 41.45 | 16844 | 6834.00 | 1.80% | 0.00 |
| 2025-09-25 | 41.44 | 41.38 | 0.02 | 0.05% | 40.90 | 41.82 | 20864 | 8641.75 | 2.23% | 0.00 |
| 2025-09-24 | 41.42 | 41.36 | 0.06 | 0.15% | 40.60 | 41.68 | 21382 | 8815.80 | 2.29% | 0.00 |
| 2025-09-23 | 43.19 | 41.30 | -1.90 | -4.40% | 40.56 | 43.31 | 23760 | 9887.89 | 2.54% | 0.00 |
| 2025-09-22 | 42.95 | 43.20 | 0.40 | 0.93% | 42.50 | 43.41 | 16336 | 7032.17 | 1.75% | 0.00 |
| 2025-09-19 | 44.08 | 42.80 | -0.87 | -1.99% | 42.71 | 44.93 | 26184 | 11407.22 | 2.80% | 0.00 |
| 2025-09-18 | 44.80 | 43.67 | -0.82 | -1.84% | 43.15 | 44.98 | 34957 | 15382.52 | 3.74% | 0.00 |
| 2025-09-17 | 43.15 | 44.49 | 1.39 | 3.23% | 42.99 | 44.56 | 37708 | 16661.14 | 4.04% | 0.00 |
| 2025-09-16 | 43.87 | 43.10 | -0.83 | -1.89% | 42.10 | 43.98 | 28399 | 12189.22 | 3.04% | 0.00 |
| 2025-09-15 | 42.72 | 43.93 | 1.12 | 2.62% | 42.60 | 44.50 | 35702 | 15578.26 | 3.82% | 0.00 |
| 2025-09-12 | 42.90 | 42.81 | -0.13 | -0.30% | 42.31 | 43.76 | 36976 | 15936.10 | 3.96% | 0.00 |
| 2025-09-11 | 40.76 | 42.94 | 2.44 | 6.02% | 39.88 | 44.30 | 55012 | 23190.09 | 5.89% | 0.00 |
| 2025-09-10 | 40.76 | 40.50 | -0.28 | -0.69% | 40.13 | 41.70 | 29620 | 12037.52 | 3.17% | 0.00 |
| 2025-09-09 | 41.31 | 40.78 | -0.76 | -1.83% | 40.23 | 41.59 | 22116 | 9020.11 | 2.37% | 0.00 |
| 2025-09-08 | 41.48 | 41.54 | 0.10 | 0.24% | 40.80 | 42.00 | 31179 | 12898.21 | 3.34% | 0.00 |
| 2025-09-05 | 40.90 | 41.44 | 0.52 | 1.27% | 40.70 | 41.70 | 25060 | 10350.55 | 2.68% | 0.00 |
| 2025-09-04 | 41.79 | 40.92 | -0.68 | -1.63% | 40.00 | 43.18 | 29730 | 12429.63 | 3.18% | 0.00 |
| 2025-09-03 | 42.98 | 41.60 | -0.61 | -1.45% | 41.43 | 43.52 | 22619 | 9601.45 | 2.42% | 0.00 |
| 2025-09-02 | 44.59 | 42.21 | -2.39 | -5.36% | 41.90 | 44.77 | 42432 | 18209.15 | 4.54% | 0.00 |
| 2025-09-01 | 44.00 | 44.60 | 1.47 | 3.41% | 43.40 | 45.28 | 54323 | 24180.10 | 5.81% | 0.00 |
| 2025-08-29 | 44.20 | 43.13 | -1.06 | -2.40% | 42.80 | 44.45 | 40789 | 17733.81 | 4.37% | 0.00 |
| 2025-08-28 | 44.01 | 44.19 | -0.23 | -0.52% | 42.75 | 45.08 | 45175 | 19868.28 | 4.84% | 0.00 |
| 2025-08-27 | 45.44 | 44.42 | -0.98 | -2.16% | 43.21 | 46.40 | 80715 | 36206.58 | 8.64% | 0.00 |
| 2025-08-26 | 47.88 | 45.40 | -2.50 | -5.22% | 45.00 | 48.00 | 106175 | 49106.84 | 11.36% | 0.00 |
| 2025-08-25 | 46.70 | 47.90 | 2.43 | 5.34% | 45.77 | 49.50 | 86746 | 41159.39 | 9.29% | 0.00 |
| 2025-08-22 | 44.88 | 45.47 | 0.16 | 0.35% | 44.11 | 45.78 | 44622 | 20159.42 | 4.83% | 0.00 |
| 2025-08-21 | 46.94 | 45.31 | -1.58 | -3.37% | 45.18 | 47.07 | 36202 | 16638.16 | 3.92% | 0.00 |
| 2025-08-20 | 48.00 | 46.89 | -1.01 | -2.11% | 46.00 | 48.00 | 49333 | 23201.03 | 5.34% | 0.00 |
| 2025-08-19 | 46.46 | 47.90 | 1.21 | 2.59% | 45.01 | 48.50 | 73470 | 34328.11 | 7.96% | 35.00 |
| 2025-08-18 | 44.08 | 46.69 | 2.61 | 5.92% | 44.08 | 47.86 | 81912 | 38017.43 | 8.87% | 0.00 |
| 2025-08-15 | 42.75 | 44.08 | 1.78 | 4.21% | 42.20 | 44.40 | 58923 | 25638.88 | 6.38% | 1.00 |
| 2025-08-14 | 42.89 | 42.30 | -1.10 | -2.53% | 42.24 | 43.35 | 51028 | 21793.79 | 5.53% | 1.00 |
| 2025-08-13 | 43.52 | 43.40 | -0.49 | -1.12% | 42.73 | 45.02 | 71003 | 31165.05 | 7.69% | 1.00 |
| 2025-08-12 | 44.55 | 43.89 | -1.11 | -2.47% | 43.57 | 46.46 | 104518 | 46720.82 | 11.32% | 0.00 |
| 2025-08-11 | 41.45 | 45.00 | 2.85 | 6.76% | 41.42 | 45.82 | 121177 | 52691.43 | 13.12% | 9.00 |
| 2025-08-08 | 40.87 | 42.15 | 0.96 | 2.33% | 39.79 | 42.28 | 98401 | 40411.88 | 10.66% | 6.00 |
| 2025-08-07 | 42.75 | 41.19 | -2.00 | -4.63% | 39.80 | 42.75 | 137473 | 56588.47 | 14.89% | 7.00 |
| 2025-08-06 | 40.96 | 43.19 | 0.46 | 1.08% | 40.59 | 44.43 | 190519 | 82073.15 | 20.63% | 0.00 |
| 2025-08-05 | 36.00 | 42.73 | 7.12 | 19.99% | 35.62 | 42.73 | 218317 | 89887.01 | 23.64% | 0.00 |
| 2025-08-04 | 34.66 | 35.61 | 1.15 | 3.34% | 33.92 | 35.61 | 42034 | 14698.32 | 4.55% | 0.00 |
| 2025-08-01 | 34.38 | 34.46 | -0.26 | -0.75% | 33.98 | 35.02 | 37624 | 12951.63 | 4.07% | 0.00 |
| 2025-07-31 | 35.39 | 34.72 | -0.73 | -2.06% | 34.70 | 35.78 | 42535 | 14948.62 | 4.61% | 0.00 |
| 2025-07-30 | 35.67 | 35.45 | -0.11 | -0.31% | 35.10 | 36.80 | 40243 | 14446.29 | 4.36% | 0.00 |
| 2025-07-29 | 35.08 | 35.56 | 0.41 | 1.17% | 34.45 | 35.78 | 35855 | 12617.09 | 3.88% | 2.00 |
| 2025-07-28 | 35.63 | 35.15 | -0.64 | -1.79% | 34.00 | 35.96 | 53394 | 18554.40 | 5.78% | 0.00 |
| 2025-07-25 | 36.16 | 35.79 | -0.34 | -0.94% | 35.14 | 36.36 | 52704 | 18698.66 | 5.71% | 0.00 |
| 2025-07-24 | 34.01 | 36.13 | 1.66 | 4.82% | 33.67 | 36.69 | 85786 | 30799.61 | 9.29% | 0.00 |
| 2025-07-23 | 33.00 | 34.47 | 1.47 | 4.45% | 32.67 | 35.01 | 82637 | 28103.45 | 8.95% | 0.00 |
| 2025-07-22 | 33.29 | 33.00 | -0.61 | -1.81% | 32.71 | 33.85 | 63010 | 20925.93 | 6.82% | 0.00 |
| 2025-07-21 | 31.48 | 33.61 | 2.15 | 6.83% | 30.58 | 34.93 | 124152 | 40737.27 | 13.45% | 0.00 |
| 2025-07-18 | 31.81 | 31.46 | 0.26 | 0.83% | 31.15 | 32.81 | 92005 | 29370.93 | 9.96% | 0.00 |
| 2025-07-17 | 28.97 | 31.20 | 2.28 | 7.88% | 28.76 | 31.54 | 84182 | 25550.45 | 9.12% | 0.00 |
| 2025-07-16 | 28.58 | 28.92 | 0.40 | 1.40% | 28.39 | 29.24 | 23848 | 6889.56 | 2.58% | 0.00 |
| 2025-07-15 | 28.60 | 28.52 | -0.14 | -0.49% | 28.11 | 28.75 | 10502 | 2985.16 | 1.14% | 0.00 |
| 2025-07-14 | 28.38 | 28.66 | 0.48 | 1.70% | 28.06 | 28.75 | 13044 | 3715.42 | 1.41% | 0.00 |
| 2025-07-11 | 28.32 | 28.18 | -0.13 | -0.46% | 28.07 | 28.43 | 12002 | 3389.61 | 1.30% | 0.00 |
| 2025-07-10 | 28.60 | 28.31 | -0.24 | -0.84% | 28.12 | 28.68 | 12734 | 3611.92 | 1.38% | 0.00 |
| 2025-07-09 | 28.54 | 28.55 | -0.35 | -1.21% | 28.05 | 28.97 | 16760 | 4802.41 | 1.82% | 0.00 |
| 2025-07-08 | 28.46 | 28.90 | 0.45 | 1.58% | 28.34 | 28.98 | 16924 | 4878.98 | 1.83% | 0.00 |
| 2025-07-07 | 28.32 | 28.45 | 0.20 | 0.71% | 27.98 | 28.57 | 7247 | 2047.50 | 0.78% | 0.00 |
| 2025-07-04 | 28.80 | 28.25 | -0.54 | -1.88% | 28.20 | 28.90 | 13223 | 3761.39 | 1.43% | 0.00 |
| 2025-07-03 | 28.44 | 28.79 | 0.43 | 1.52% | 28.42 | 28.87 | 10564 | 3030.37 | 1.14% | 0.00 |
| 2025-07-02 | 28.90 | 28.36 | -0.45 | -1.56% | 28.14 | 28.90 | 11818 | 3354.99 | 1.28% | 0.00 |
深证大盘股票行情在线 K线走势图
朗特智能(300916)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
