朗特智能(300916)每日行情

日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2021-12-06 67.97 67.98 63.60 64.12 24032手 15687万 -5.53 -7.94%
2021-12-03 72.02 74.50 69.57 69.65 23029手 16617万 -1.12 -1.58%
2021-12-02 70.56 77.86 70.03 70.77 28877手 21013万 0.32 0.45%
2021-12-01 69.00 70.98 68.00 70.45 14954手 10476万 1.10 1.59%
2021-11-30 72.99 73.20 68.40 69.35 26571手 18599万 -3.10 -4.28%
2021-11-29 71.51 73.40 71.02 72.45 19310手 13951万 0.84 1.17%
2021-11-26 74.20 75.99 70.51 71.61 23493手 16948万 -3.02 -4.05%
2021-11-25 75.72 75.98 73.37 74.63 20758手 15520万 -1.39 -1.83%
2021-11-24 76.50 78.80 75.00 76.02 38164手 29160万 0.06 0.08%
2021-11-23 70.01 82.00 69.23 75.96 49423手 37213万 6.82 9.86%
2021-11-22 65.20 69.32 65.19 69.14 19022手 12885万 3.67 5.61%
2021-11-19 64.41 66.10 64.41 65.47 10716手 7011万 0.73 1.13%
2021-11-18 67.76 68.52 64.51 64.74 15720手 10379万 -3.08 -4.54%
2021-11-17 66.80 67.88 65.00 67.82 14238手 9464万 0.82 1.22%
2021-11-16 69.00 69.00 65.90 67.00 18204手 12172万 -2.51 -3.61%
2021-11-15 65.89 71.11 65.88 69.51 34559手 23733万 3.27 4.94%
2021-11-12 62.90 68.60 61.70 66.24 25944手 17022万 3.89 6.24%
2021-11-11 61.09 64.90 60.45 62.35 12155手 7591万 1.35 2.21%
2021-11-10 60.04 61.38 60.04 61.00 4025手 2444万 0.62 1.03%
2021-11-09 59.35 61.48 59.35 60.38 4159手 2515万 1.04 1.75%
2021-11-08 60.00 60.17 59.00 59.34 3487手 2071万 -0.78 -1.30%
2021-11-05 59.01 60.23 58.39 60.12 5432手 3245万 1.12 1.90%
2021-11-04 57.72 59.24 57.70 59.00 3276手 1925万 0.90 1.55%
2021-11-03 58.66 59.40 57.09 58.10 3395手 1979万 0.41 0.71%
2021-11-02 59.30 60.12 57.36 57.69 4943手 2893万 -1.61 -2.71%
2021-11-01 57.70 59.68 56.98 59.30 5003手 2924万 1.12 1.93%
2021-10-29 58.00 58.39 57.05 58.18 3840手 2218万 0.60 1.04%
2021-10-28 59.15 59.60 56.82 57.58 5820手 3370万 1.35 2.40%
2021-10-27 60.10 60.39 55.80 56.23 7390手 4249万 -3.87 -6.44%
2021-10-26 59.80 60.50 59.15 60.10 2713手 1625万 0.20 0.33%
2021-10-25 59.01 60.50 58.30 59.90 4581手 2708万 0.67 1.13%
2021-10-22 60.08 60.29 59.10 59.23 3307手 1967万 -0.84 -1.40%
2021-10-21 61.70 61.77 60.03 60.07 2908手 1764万 -1.63 -2.64%
2021-10-20 61.59 61.88 60.71 61.70 3353手 2052万 0.30 0.49%
2021-10-19 60.40 61.61 60.06 61.40 3797手 2313万 1.08 1.79%
2021-10-18 60.98 61.50 59.19 60.32 3270手 1971万 -0.38 -0.63%
2021-10-15 61.00 61.80 60.20 60.70 7237手 4401万 -2.09 -3.33%
2021-10-14 61.99 66.60 61.35 62.79 10565手 6744万 1.45 2.36%
2021-10-13 58.90 62.00 58.90 61.34 4471手 2716万 2.37 4.02%
2021-10-12 59.10 60.21 58.79 58.97 2580手 1529万 -0.91 -1.52%
2021-10-11 59.90 60.45 59.47 59.88 1729手 1038万 -0.02 -0.03%
2021-10-08 59.48 60.47 58.77 59.90 2440手 1460万 1.14 1.94%
2021-09-30 58.15 59.50 58.15 58.76 1956手 1152万 0.52 0.89%
2021-09-29 59.11 59.56 58.22 58.24 4184手 2458万 -1.75 -2.92%
2021-09-28 59.13 60.20 59.01 59.99 2287手 1368万 0.37 0.62%
2021-09-27 63.50 63.50 59.20 59.62 6985手 4232万 -3.28 -5.21%
2021-09-24 62.88 63.94 61.90 62.90 6377手 4026万 0.60 0.96%
2021-09-23 62.88 62.88 61.53 62.30 5085手 3160万 0.30 0.48%
2021-09-22 60.78 62.80 60.31 62.00 5195手 3217万 0.74 1.21%
2021-09-17 62.40 62.40 60.66 61.26 5276手 3231万 -0.68 -1.10%
2021-09-16 61.60 62.58 61.43 61.94 6506手 4030万 0.01 0.02%
2021-09-15 63.47 63.94 61.66 61.93 7491手 4649万 -1.07 -1.70%
2021-09-14 66.66 66.66 63.00 63.00 12475手 8062万 -2.20 -3.37%
2021-09-13 64.72 66.18 63.56 65.20 9581手 6211万 0.57 0.88%
2021-09-10 64.81 66.19 64.21 64.63 9476手 6172万 -0.78 -1.19%
2021-09-09 66.70 67.98 64.80 65.41 10567手 6966万 -1.08 -1.62%
2021-09-08 68.56 68.56 66.08 66.49 14379手 9634万 -2.09 -3.05%
2021-09-07 67.00 68.89 66.50 68.58 22041手 14967万 0.00 0.00%
2021-09-06 62.78 69.90 62.01 68.58 34452手 22921万 7.50 12.28%
2021-09-03 60.01 61.53 59.90 61.08 5190手 3157万 0.76 1.26%
2021-09-02 60.20 61.31 60.11 60.32 5285手 3189万 -0.99 -1.61%
2021-09-01 61.00 61.92 59.61 61.31 6111手 3699万 0.06 0.10%
2021-08-31 63.11 63.63 61.07 61.25 7541手 4686万 -2.41 -3.79%
2021-08-30 64.09 64.32 62.01 63.66 9275手 5852万 -0.39 -0.61%
2021-08-27 63.36 64.35 62.12 64.05 9073手 5763万 0.69 1.09%
2021-08-26 63.13 64.25 62.48 63.36 7493手 4746万 0.17 0.27%
2021-08-25 62.52 64.23 62.52 63.19 8063手 5108万 0.19 0.30%
2021-08-24 63.19 64.48 61.14 63.00 12504手 7854万 0.75 1.21%
2021-08-23 58.91 62.79 58.90 62.25 10936手 6691万 3.41 5.79%
2021-08-20 59.59 59.59 58.01 58.84 4983手 2922万 0.13 0.22%
2021-08-19 59.41 60.05 58.56 58.71 6330手 3743万 -1.29 -2.15%
2021-08-18 63.89 64.25 59.44 60.00 13964手 8482万 -3.71 -5.82%
2021-08-17 64.83 65.50 63.18 63.71 7886手 5065万 -1.54 -2.36%
2021-08-16 63.07 65.48 63.07 65.25 10527手 6813万 2.19 3.47%
2021-08-13 63.93 64.00 62.60 63.06 6327手 3991万 -1.01 -1.58%
2021-08-12 65.09 65.09 63.66 64.07 5983手 3841万 -1.03 -1.58%
2021-08-11 64.11 65.69 63.83 65.10 9081手 5907万 0.92 1.43%
2021-08-10 64.90 64.90 63.68 64.18 7369手 4726万 -0.53 -0.82%
2021-08-09 65.58 65.58 63.68 64.71 8676手 5597万 -0.24 -0.37%
2021-08-06 62.22 65.12 61.43 64.95 11989手 7635万 2.78 4.47%
2021-08-05 62.68 63.46 62.17 62.17 7209手 4512万 -1.46 -2.29%
2021-08-04 62.95 64.26 62.05 63.63 8675手 5494万 0.11 0.17%
2021-08-03 61.80 65.28 61.00 63.52 15233手 9690万 1.79 2.90%
2021-08-02 60.29 61.86 59.47 61.73 8144手 4961万 1.40 2.32%
2021-07-30 59.75 61.22 59.20 60.33 7422手 4481万 0.58 0.97%
2021-07-29 57.55 60.20 57.54 59.75 7230手 4290万 2.34 4.08%
2021-07-28 58.60 58.98 56.00 57.41 4608手 2638万 -1.54 -2.61%
2021-07-27 58.06 60.34 57.73 58.95 8604手 5092万 1.09 1.88%
2021-07-26 58.77 58.77 57.05 57.86 5195手 3007万 -0.57 -0.98%
2021-07-23 60.32 60.32 58.31 58.43 7742手 4569万 -2.05 -3.39%
2021-07-22 61.08 61.08 60.07 60.48 4381手 2646万 0.13 0.21%
2021-07-21 59.78 60.85 59.31 60.35 4973手 3006万 0.70 1.17%
2021-07-20 59.05 59.97 59.05 59.65 3581手 2133万 -0.42 -0.70%
2021-07-19 62.00 62.00 59.52 60.07 5992手 3611万 -1.38 -2.25%
2021-07-16 61.36 62.57 61.29 61.45 4423手 2735万 -0.46 -0.74%
2021-07-15 63.30 63.51 61.01 61.91 7083手 4388万 -1.77 -2.78%
2021-07-14 66.39 66.39 63.68 63.68 9153手 5888万 -1.61 -2.47%
2021-07-13 63.52 66.17 63.36 65.29 13715手 8932万 2.17 3.44%
2021-07-12 61.99 63.48 61.00 63.12 9202手 5760万 1.40 2.27%
2021-07-09 62.01 62.36 60.80 61.72 7749手 4759万 -0.93 -1.48%
2021-07-08 63.95 64.05 62.50 62.65 6974手 4392万 -1.31 -2.05%
2021-07-07 63.00 64.50 62.68 63.96 5690手 3630万 0.62 0.98%
2021-07-06 64.99 65.20 62.39 63.34 9162手 5838万 -2.09 -3.19%
2021-07-05 66.89 66.89 63.90 65.43 10600手 6915万 2.24 3.54%
2021-07-02 62.10 63.40 61.84 63.19 7348手 4601万 0.34 0.54%
2021-07-01 65.52 65.87 62.80 62.85 9952手 6355万 -2.67 -4.08%
2021-06-30 65.13 66.36 64.64 65.52 8926手 5829万 -0.07 -0.11%
2021-06-29 68.88 68.88 65.25 65.59 13377手 8826万 -2.72 -3.98%
2021-06-28 68.50 69.28 67.61 68.31 10557手 7210万 0.02 0.03%
2021-06-25 70.51 70.90 67.26 68.29 16631手 11442万 -3.01 -4.22%
2021-06-24 70.50 72.90 69.27 71.30 21828手 15577万 1.66 2.38%
2021-06-23 65.81 75.20 65.60 69.64 23201手 16235万 3.95 6.01%
2021-06-22 68.40 68.40 65.50 65.69 13205手 8817万 -2.76 -4.03%
2021-06-21 66.00 69.00 63.51 68.45 14100手 9402万 -31.51 -31.52%
2021-06-18 101.45 102.22 98.39 99.96 9796手 9767万 -2.44 -2.38%
2021-06-17 99.00 103.11 96.68 102.40 13689手 13654万 3.69 3.74%
2021-06-16 96.36 101.23 96.28 98.71 9977手 9884万 2.41 2.50%
2021-06-15 96.30 97.99 95.59 96.30 6930手 6690万 0.95 1.00%
2021-06-11 96.20 96.91 94.80 95.35 5586手 5353万 0.12 0.13%
2021-06-10 93.77 95.30 93.50 95.23 5205手 4925万 1.47 1.57%
2021-06-09 93.35 94.33 93.35 93.76 3132手 2937万 0.03 0.03%
2021-06-08 94.63 94.70 93.16 93.73 4229手 3962万 -0.86 -0.91%
2021-06-07 93.11 94.68 92.85 94.59 4986手 4691万 1.47 1.58%