当前位置: 爱股网 > 股票行情 > 朗特智能(300916)股票行情

朗特智能(300916)股票行情

朗特智能(300916)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-04-13	30.70	31.52	0.74	2.40%	30.54	32.00	28919	9130.64	3.10%	0.00
2026-04-10	30.80	30.78	0.06	0.20%	30.54	31.15	22517	6957.89	2.41%	0.00
2026-04-09	30.18	30.72	0.50	1.65%	29.91	30.96	32103	9829.35	3.44%	0.00
2026-04-08	29.10	30.22	1.70	5.96%	29.10	30.27	26004	7793.60	2.78%	0.00
2026-04-07	28.40	28.52	0.17	0.60%	28.40	28.99	11978	3436.28	1.28%	0.00
2026-04-03	29.22	28.35	-0.85	-2.91%	28.20	29.44	16726	4769.81	1.79%	0.00
2026-04-02	29.78	29.20	-0.69	-2.31%	28.83	29.98	16041	4703.26	1.72%	0.00
2026-04-01	29.55	29.89	0.79	2.71%	29.48	30.09	16276	4846.10	1.74%	0.00
2026-03-31	29.71	29.10	-0.87	-2.90%	29.03	30.05	14347	4227.46	1.54%	0.00
2026-03-30	29.19	29.97	0.23	0.77%	28.75	30.25	23449	6940.42	2.51%	0.00
2026-03-27	29.60	29.74	-0.29	-0.97%	29.50	30.14	20839	6211.65	2.23%	0.00
2026-03-26	30.60	30.03	-0.71	-2.31%	29.42	30.85	31482	9477.39	3.37%	0.00
2026-03-25	31.20	30.74	-0.56	-1.79%	30.51	31.33	33410	10319.34	3.58%	0.00
2026-03-24	28.87	31.30	2.76	9.67%	28.34	31.45	64112	19269.06	6.86%	0.00
2026-03-23	28.57	28.54	-0.37	-1.28%	27.94	29.21	36644	10429.31	3.92%	0.00
2026-03-20	29.24	28.91	-0.18	-0.62%	28.88	29.72	19916	5822.43	2.13%	0.00
2026-03-19	29.58	29.09	-0.76	-2.55%	29.00	29.77	14220	4165.34	1.52%	0.00
2026-03-18	29.07	29.85	0.82	2.82%	29.02	29.85	13728	4038.34	1.47%	0.00
2026-03-17	29.97	29.03	-0.77	-2.58%	28.94	30.10	16180	4755.44	1.73%	0.00
2026-03-16	29.85	29.80	-0.06	-0.20%	29.40	29.87	13254	3936.66	1.42%	0.00
2026-03-13	29.78	29.86	-0.04	-0.13%	29.65	30.21	15638	4687.67	1.67%	0.00
2026-03-12	30.40	29.90	-0.52	-1.71%	29.76	30.40	18551	5564.77	1.99%	0.00
2026-03-11	30.20	30.42	0.22	0.73%	29.88	30.53	28752	8693.61	3.08%	0.00
2026-03-10	29.66	30.20	0.86	2.93%	29.66	30.34	35334	10623.28	3.78%	0.00
2026-03-09	30.45	29.34	-1.21	-3.96%	28.50	30.45	53504	15585.19	5.73%	0.00
2026-03-06	29.98	30.55	0.55	1.83%	29.90	30.66	14036	4271.54	1.50%	0.00
2026-03-05	30.56	30.00	0.52	1.76%	29.83	30.60	16323	4939.17	1.75%	0.00
2026-03-04	29.61	29.48	-0.12	-0.41%	29.20	30.04	22204	6576.11	2.38%	0.00
2026-03-03	30.92	29.60	-1.23	-3.99%	29.54	31.45	25859	7845.90	2.77%	0.00
2026-03-02	32.00	30.83	-1.63	-5.02%	30.62	32.23	27300	8553.98	2.92%	0.00
2026-02-27	32.45	32.46	-0.13	-0.40%	32.13	32.62	13405	4339.13	1.43%	0.00
2026-02-26	32.20	32.59	0.42	1.31%	31.96	32.96	19732	6400.88	2.11%	0.00
2026-02-25	32.14	32.17	0.09	0.28%	31.93	32.29	11512	3695.60	1.23%	0.00
2026-02-24	32.47	32.08	0.02	0.06%	31.80	32.60	16037	5137.29	1.72%	0.00
2026-02-13	32.08	32.06	-0.10	-0.31%	32.01	32.45	13004	4195.85	1.39%	0.00
2026-02-12	31.80	32.16	0.34	1.07%	31.64	32.55	17220	5532.33	1.84%	0.00
2026-02-11	31.72	31.82	0.06	0.19%	31.50	32.06	12130	3857.75	1.30%	0.00
2026-02-10	31.66	31.76	0.17	0.54%	31.41	31.84	12790	4054.07	1.37%	0.00
2026-02-09	31.72	31.59	0.37	1.19%	31.40	31.80	15609	4933.06	1.67%	0.00
2026-02-06	31.02	31.22	0.13	0.42%	30.85	31.57	16148	5059.49	1.73%	0.00
2026-02-05	31.37	31.09	-0.30	-0.96%	31.03	31.45	14107	4406.15	1.51%	0.00
2026-02-04	31.18	31.39	-0.05	-0.16%	31.12	31.66	13014	4081.34	1.39%	0.00
2026-02-03	30.76	31.44	0.88	2.88%	30.75	31.46	19362	6043.63	2.07%	0.00
2026-02-02	31.03	30.56	-0.59	-1.89%	30.51	31.41	23418	7262.29	2.51%	0.00
2026-01-30	31.00	31.15	0.05	0.16%	30.50	31.40	18434	5715.06	1.97%	0.00
2026-01-29	31.99	31.10	-1.07	-3.33%	30.99	32.37	40583	12816.31	4.34%	0.00
2026-01-28	33.80	32.17	-1.64	-4.85%	32.05	33.84	58542	19105.21	6.27%	0.00
2026-01-27	33.51	33.81	0.05	0.15%	32.45	33.98	32856	10934.51	3.52%	0.00
2026-01-26	34.80	33.76	-0.94	-2.71%	33.20	35.22	42297	14415.85	4.53%	0.00
2026-01-23	34.49	34.70	0.23	0.67%	34.26	35.06	40812	14183.98	4.37%	0.00
2026-01-22	34.42	34.47	-0.05	-0.14%	34.12	34.81	26187	9014.75	2.80%	0.00
2026-01-21	33.99	34.52	0.38	1.11%	33.69	34.63	28124	9656.36	3.01%	9.00
2026-01-20	35.71	34.14	-1.39	-3.91%	33.85	35.78	50947	17622.61	5.45%	0.00
2026-01-19	36.02	35.53	0.93	2.69%	34.94	36.88	67111	23894.79	7.18%	0.00
2026-01-16	34.33	34.60	0.26	0.76%	34.15	34.88	30188	10426.33	3.23%	0.00
2026-01-15	34.36	34.34	-0.21	-0.61%	34.10	35.20	25162	8687.90	2.69%	0.00
2026-01-14	34.22	34.55	0.36	1.05%	33.82	35.08	41784	14401.66	4.47%	0.00
2026-01-13	34.41	34.19	-0.32	-0.93%	34.08	35.33	42795	14841.42	4.58%	0.00
2026-01-12	34.28	34.51	0.57	1.68%	33.78	34.64	42157	14448.57	4.51%	0.00
2026-01-09	33.99	33.94	-0.01	-0.03%	33.52	34.18	35136	11893.14	3.76%	0.00
2026-01-08	33.20	33.95	0.43	1.28%	33.18	34.25	36502	12351.70	3.91%	0.00
2026-01-07	32.83	33.52	0.58	1.76%	32.62	33.75	42046	14007.26	4.50%	0.00
2026-01-06	33.15	32.94	-0.11	-0.33%	32.60	33.60	34167	11273.16	3.66%	0.00
2026-01-05	33.24	33.05	0.27	0.82%	32.66	33.31	26608	8760.34	2.85%	0.00
2025-12-31	33.29	32.78	-0.41	-1.24%	32.60	33.88	41033	13592.03	4.39%	0.00
2025-12-30	31.75	33.19	1.29	4.04%	31.59	33.92	75057	24643.03	8.03%	0.00
2025-12-29	32.68	31.90	-0.74	-2.27%	31.55	32.81	54948	17570.09	5.88%	0.00
2025-12-26	34.27	32.64	-1.84	-5.34%	32.48	34.55	70093	23238.32	7.50%	0.00
2025-12-25	34.83	34.48	0.44	1.29%	34.08	34.99	22421	7732.41	2.40%	0.00
2025-12-24	33.93	34.04	0.09	0.27%	33.80	34.46	19305	6581.13	2.07%	0.00
2025-12-23	34.08	33.95	-0.24	-0.70%	33.81	35.19	17851	6114.19	1.91%	0.00
2025-12-22	33.16	34.19	1.04	3.14%	33.03	34.85	21018	7184.91	2.25%	0.00
2025-12-19	32.90	33.15	0.52	1.59%	32.58	33.66	14704	4899.94	1.57%	0.00
2025-12-18	32.42	32.63	-0.12	-0.37%	32.32	33.18	8694	2857.66	0.93%	0.00
2025-12-17	32.50	32.75	0.15	0.46%	31.92	32.96	12159	3931.37	1.30%	0.00
2025-12-16	33.14	32.60	-0.54	-1.63%	32.32	33.44	10555	3476.74	1.13%	0.00
2025-12-15	33.74	33.14	-0.59	-1.75%	33.07	34.00	8515	2844.50	0.91%	0.00
2025-12-12	33.70	33.73	-0.03	-0.09%	33.37	34.24	10741	3631.86	1.15%	0.00
2025-12-11	34.71	33.76	-0.85	-2.46%	33.71	34.71	9965	3393.92	1.07%	0.00
2025-12-10	35.06	34.61	-0.25	-0.72%	34.06	35.08	13644	4691.51	1.46%	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

上海DDX数据获取失败，请稍后重试

深市涨幅前二十

深圳DDY数据获取失败，请稍后重试

创业板涨幅前二十

创业板BBD数据获取失败，请稍后重试