| 股票名称 | 代码 300916 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 朗特智能 | 2024-03-29 五 | 19.51 | 19.42 | 19.78 | 19.85 | 19.32 | 1.85% | 1.50% | 13550 | 2651万 | 17.91 | 28.61 | 26.37 | 2 | 朗特智能 | 2024-03-28 四 | 18.41 | 18.61 | 19.42 | 19.85 | 18.41 | 4.35% | 2.55% | 23063 | 4445万 | 17.58 | 28.09 | 25.89 | 3 | 朗特智能 | 2024-03-27 三 | 19.57 | 19.56 | 18.61 | 19.65 | 18.61 | -4.86% | 1.96% | 17701 | 3385万 | 16.85 | 26.92 | 24.81 | 4 | 朗特智能 | 2024-03-26 二 | 19.26 | 19.42 | 19.56 | 19.78 | 18.94 | 0.72% | 2.82% | 25524 | 4940万 | 17.71 | 28.29 | 26.07 | 5 | 朗特智能 | 2024-03-25 一 | 19.95 | 19.96 | 19.42 | 20.35 | 19.36 | -2.71% | 3.16% | 28565 | 5702万 | 17.58 | 28.09 | 25.89 | 6 | 朗特智能 | 2024-03-22 五 | 20.61 | 20.45 | 19.96 | 20.80 | 19.90 | -2.40% | 3.87% | 35021 | 7124万 | 18.07 | 28.87 | 26.61 | 7 | 朗特智能 | 2024-03-21 四 | 20.80 | 20.66 | 20.45 | 20.88 | 19.78 | -1.02% | 4.39% | 39746 | 8056万 | 18.51 | 29.58 | 28.16 | 8 | 朗特智能 | 2024-03-20 三 | 19.80 | 19.80 | 20.66 | 21.14 | 19.62 | 4.34% | 5.55% | 50254 | 10232万 | 18.7 | 29.88 | 28.45 | 9 | 朗特智能 | 2024-03-19 二 | 19.41 | 19.43 | 19.80 | 19.85 | 19.11 | 1.90% | 4.42% | 40000 | 7852万 | 17.92 | 28.64 | 27.26 | 10 | 朗特智能 | 2024-03-18 一 | 19.50 | 19.09 | 19.43 | 19.50 | 18.90 | 1.78% | 5.03% | 45552 | 8741万 | 17.59 | 28.1 | 26.75 | 11 | 朗特智能 | 2024-03-15 五 | 18.05 | 18.19 | 19.09 | 19.10 | 17.98 | 4.95% | 4.69% | 42493 | 7945万 | 17.28 | 27.61 | 26.28 | 12 | 朗特智能 | 2024-03-14 四 | 18.47 | 18.59 | 18.19 | 18.64 | 17.73 | -2.15% | 3.02% | 27326 | 4968万 | 16.47 | 26.31 | 25.05 | 13 | 朗特智能 | 2024-03-08 五 | 18.28 | 18.62 | 18.12 | 18.34 | 17.50 | -2.69% | 4.89% | 44240 | 7928万 | 16.4 | 26.21 | 24.95 | 14 | 朗特智能 | 2024-03-07 四 | 17.93 | 17.74 | 18.62 | 19.62 | 17.75 | 4.96% | 6.42% | 58157 | 10754万 | 16.86 | 26.93 | 25.64 | 15 | 朗特智能 | 2024-03-06 三 | 17.13 | 17.19 | 17.74 | 17.80 | 16.89 | 3.20% | 2.81% | 25428 | 4432万 | 16.06 | 25.66 | 24.43 | 16 | 朗特智能 | 2024-03-05 二 | 17.68 | 17.74 | 17.19 | 17.90 | 17.10 | -3.10% | 2.35% | 21292 | 3705万 | 15.56 | 24.86 | 23.67 | 17 | 朗特智能 | 2024-03-04 一 | 18.30 | 17.95 | 17.74 | 18.30 | 17.25 | -1.17% | 2.42% | 21946 | 3886万 | 16.06 | 25.66 | 24.43 | 18 | 朗特智能 | 2024-03-01 五 | 17.40 | 17.43 | 17.95 | 18.18 | 17.27 | 2.98% | 3.43% | 31020 | 5523万 | 16.25 | 25.96 | 24.72 | 19 | 朗特智能 | 2024-02-29 四 | 16.22 | 16.65 | 17.43 | 17.45 | 16.18 | 4.68% | 3.62% | 32760 | 5587万 | 15.78 | 25.21 | 24 | 20 | 朗特智能 | 2024-02-28 三 | 18.70 | 18.79 | 16.65 | 19.30 | 16.60 | -11.39% | 5.51% | 49910 | 8945万 | 15.07 | 24.08 | 22.93 | 21 | 朗特智能 | 2024-02-27 二 | 17.75 | 18.09 | 18.79 | 18.79 | 17.51 | 3.87% | 3.84% | 34787 | 6388万 | 17.01 | 27.18 | 25.87 | 22 | 朗特智能 | 2024-02-26 一 | 18.00 | 17.55 | 18.09 | 18.48 | 17.68 | 3.08% | 3.97% | 35909 | 6500万 | 16.38 | 26.17 | 24.91 | 23 | 朗特智能 | 2024-02-23 五 | 16.52 | 16.52 | 17.55 | 17.65 | 16.52 | 6.23% | 3.53% | 31977 | 5471万 | 15.89 | 25.39 | 24.16 | 24 | 朗特智能 | 2024-02-22 四 | 15.82 | 15.75 | 16.52 | 16.73 | 15.75 | 4.89% | 2.30% | 20857 | 3368万 | 14.96 | 23.9 | 22.75 | 25 | 朗特智能 | 2024-02-21 三 | 15.03 | 15.25 | 15.75 | 16.29 | 14.88 | 3.28% | 3.07% | 27770 | 4392万 | 14.26 | 22.78 | 21.69 | 26 | 朗特智能 | 2024-02-20 二 | 14.77 | 14.81 | 15.25 | 15.26 | 14.46 | 2.97% | 2.39% | 21602 | 3237万 | 13.81 | 22.06 | 21 | 27 | 朗特智能 | 2024-02-19 一 | 14.12 | 13.83 | 14.81 | 15.21 | 14.12 | 7.09% | 4.02% | 36414 | 5372万 | 13.41 | 21.42 | 20.39 | 28 | 朗特智能 | 2024-02-08 四 | 12.08 | 12.09 | 13.83 | 13.83 | 12.02 | 14.39% | 3.87% | 35004 | 4512万 | 12.52 | 20 | 19.04 | 29 | 朗特智能 | 2024-02-07 三 | 13.06 | 13.19 | 12.09 | 13.12 | 11.94 | -8.34% | 3.78% | 34249 | 4275万 | 10.94 | 17.49 | 16.65 | 30 | 朗特智能 | 2024-02-06 二 | 12.95 | 13.15 | 13.19 | 13.72 | 11.83 | 0.30% | 3.73% | 33811 | 4269万 | 11.94 | 19.08 | 18.16 | 31 | 朗特智能 | 2024-02-05 一 | 15.50 | 15.71 | 13.15 | 15.55 | 13.03 | -16.30% | 3.34% | 30223 | 4171万 | 11.9 | 19.02 | 18.11 | 32 | 朗特智能 | 2024-02-02 五 | 16.64 | 16.72 | 15.71 | 17.04 | 14.98 | -6.04% | 2.30% | 20839 | 3315万 | 14.22 | 22.72 | 21.63 | 33 | 朗特智能 | 2024-02-01 四 | 16.96 | 17.00 | 16.72 | 17.18 | 16.26 | -1.65% | 2.09% | 18948 | 3165万 | 15.14 | 24.18 | 23.02 | 34 | 朗特智能 | 2024-01-31 三 | 18.74 | 18.62 | 17.00 | 18.74 | 17.00 | -8.70% | 1.95% | 17675 | 3112万 | 15.39 | 24.59 | 23.41 | 35 | 朗特智能 | 2024-01-30 二 | 19.39 | 19.32 | 18.62 | 19.43 | 18.55 | -3.62% | 1.06% | 9631 | 1827万 | 16.86 | 26.93 | 25.64 | 36 | 朗特智能 | 2024-01-29 一 | 20.16 | 20.16 | 19.32 | 20.35 | 19.28 | -4.17% | 1.20% | 10891 | 2139万 | 17.49 | 27.95 | 26.6 | 37 | 朗特智能 | 2024-01-26 五 | 20.60 | 20.58 | 20.16 | 20.67 | 20.09 | -2.04% | 1.05% | 9531 | 1940万 | 18.25 | 29.16 | 27.76 | 38 | 朗特智能 | 2024-01-25 四 | 19.68 | 19.55 | 20.58 | 20.63 | 19.30 | 5.27% | 1.67% | 15132 | 3033万 | 18.63 | 29.77 | 28.34 | 39 | 朗特智能 | 2024-01-24 三 | 20.00 | 19.70 | 19.55 | 20.07 | 18.79 | -0.76% | 1.55% | 14057 | 2712万 | 17.7 | 28.28 | 26.92 | 40 | 朗特智能 | 2024-01-23 二 | 19.86 | 19.40 | 19.70 | 19.98 | 19.00 | 1.55% | 2.24% | 20279 | 3940万 | 17.83 | 28.49 | 27.12 | 41 | 朗特智能 | 2024-01-22 一 | 20.77 | 20.67 | 19.40 | 20.84 | 19.31 | -6.14% | 1.89% | 17074 | 3449万 | 17.56 | 28.06 | 26.71 | 42 | 朗特智能 | 2024-01-19 五 | 21.41 | 21.41 | 20.67 | 21.41 | 20.67 | -3.46% | 1.34% | 12139 | 2542万 | 18.71 | 29.9 | 28.46 | 43 | 朗特智能 | 2024-01-18 四 | 22.43 | 22.33 | 21.41 | 22.43 | 20.81 | -4.12% | 2.08% | 18869 | 4032万 | 19.38 | 30.97 | 29.48 | 44 | 朗特智能 | 2024-01-17 三 | 23.41 | 23.27 | 22.33 | 23.41 | 22.33 | -4.04% | 1.13% | 10219 | 2326万 | 20.21 | 32.3 | 30.75 | 45 | 朗特智能 | 2024-01-16 二 | 23.45 | 23.48 | 23.27 | 23.75 | 22.83 | -0.89% | 1.52% | 13717 | 3172万 | 21.07 | 33.66 | 32.04 | 46 | 朗特智能 | 2024-01-15 一 | 24.09 | 24.12 | 23.48 | 24.09 | 23.34 | -2.65% | 1.32% | 11989 | 2825万 | 21.26 | 33.96 | 32.33 | 47 | 朗特智能 | 2024-01-12 五 | 24.26 | 24.25 | 24.12 | 24.59 | 24.05 | -0.54% | 1.41% | 12788 | 3110万 | 21.84 | 34.89 | 33.21 | 48 | 朗特智能 | 2024-01-11 四 | 23.80 | 23.80 | 24.25 | 24.39 | 23.67 | 1.89% | 1.48% | 13417 | 3235万 | 21.95 | 35.08 | 33.39 | 49 | 朗特智能 | 2024-01-10 三 | 23.89 | 24.04 | 23.80 | 24.24 | 23.46 | -1.00% | 0.90% | 8149 | 1942万 | 21.55 | 34.43 | 32.77 | 50 | 朗特智能 | 2024-01-09 二 | 23.90 | 23.90 | 24.04 | 24.52 | 23.88 | 0.59% | 1.00% | 9052 | 2188万 | 21.76 | 34.77 | 33.1 | 51 | 朗特智能 | 2024-01-08 一 | 24.67 | 24.55 | 23.90 | 24.94 | 23.81 | -2.65% | 1.58% | 14316 | 3457万 | 21.64 | 34.57 | 32.91 | 52 | 朗特智能 | 2024-01-05 五 | 24.97 | 24.97 | 24.55 | 25.30 | 24.36 | -1.68% | 1.06% | 9620 | 2376万 | 22.22 | 35.51 | 33.8 | 53 | 朗特智能 | 2024-01-04 四 | 24.59 | 24.73 | 24.97 | 25.10 | 24.57 | 0.97% | 0.94% | 8529 | 2121万 | 22.6 | 36.12 | 34.38 | 54 | 朗特智能 | 2024-01-03 三 | 24.94 | 24.95 | 24.73 | 25.03 | 24.58 | -0.88% | 1.41% | 12728 | 3151万 | 22.39 | 35.77 | 34.05 | 55 | 朗特智能 | 2024-01-02 二 | 24.61 | 24.44 | 24.95 | 25.25 | 24.22 | 2.09% | 2.11% | 19089 | 4736万 | 22.59 | 36.09 | 34.35 | 56 | 朗特智能 | 2023-12-29 五 | 23.63 | 23.59 | 24.44 | 24.46 | 23.38 | 3.60% | 1.63% | 14782 | 3564万 | 22.12 | 35.35 | 33.65 | 57 | 朗特智能 | 2023-12-28 四 | 22.73 | 22.70 | 23.59 | 23.70 | 22.62 | 3.92% | 1.63% | 14788 | 3452万 | 21.36 | 34.12 | 32.48 | 58 | 朗特智能 | 2023-12-27 三 | 22.33 | 22.42 | 22.70 | 22.78 | 22.25 | 1.25% | 0.96% | 8654 | 1956万 | 20.55 | 32.83 | 31.26 | 59 | 朗特智能 | 2023-12-26 二 | 22.81 | 22.81 | 22.42 | 22.82 | 22.24 | -1.71% | 0.91% | 8272 | 1852万 | 20.3 | 32.43 | 30.87 | 60 | 朗特智能 | 2023-12-25 一 | 23.01 | 23.10 | 22.81 | 23.23 | 22.60 | -1.26% | 0.80% | 7223 | 1650万 | 20.65 | 32.99 | 31.41 | 61 | 朗特智能 | 2023-12-22 五 | 23.57 | 23.34 | 23.10 | 23.57 | 22.95 | -1.03% | 0.89% | 8051 | 1871万 | 20.91 | 33.41 | 31.81 | 62 | 朗特智能 | 2023-12-21 四 | 23.23 | 23.37 | 23.34 | 23.60 | 22.72 | -0.13% | 1.06% | 9601 | 2221万 | 21.13 | 33.76 | 32.14 | 63 | 朗特智能 | 2023-12-20 三 | 23.37 | 23.37 | 23.37 | 23.96 | 23.33 | 0.00% | 1.06% | 9575 | 2262万 | 21.16 | 33.8 | 32.18 | 64 | 朗特智能 | 2023-12-19 二 | 23.11 | 23.12 | 23.37 | 23.63 | 23.03 | 1.08% | 0.90% | 8106 | 1888万 | 21.16 | 33.8 | 32.18 | 65 | 朗特智能 | 2023-12-18 一 | 23.43 | 23.57 | 23.12 | 23.58 | 23.10 | -1.91% | 1.26% | 11376 | 2648万 | 20.93 | 33.44 | 31.83 | 66 | 朗特智能 | 2023-12-15 五 | 23.76 | 23.76 | 23.57 | 23.99 | 23.50 | -0.80% | 1.27% | 11481 | 2714万 | 21.34 | 34.09 | 32.45 | 67 | 朗特智能 | 2023-12-14 四 | 24.06 | 24.19 | 23.76 | 24.46 | 23.70 | -1.78% | 1.77% | 15994 | 3836万 | 21.51 | 34.37 | 32.71 | 68 | 朗特智能 | 2023-12-13 三 | 24.05 | 24.04 | 24.19 | 24.74 | 23.70 | 0.62% | 2.13% | 19278 | 4677万 | 21.9 | 34.99 | 33.31 | 69 | 朗特智能 | 2023-12-12 二 | 24.18 | 24.18 | 24.04 | 24.30 | 23.84 | -0.58% | 0.95% | 8641 | 2070万 | 21.76 | 34.77 | 33.1 | 70 | 朗特智能 | 2023-12-11 一 | 24.19 | 24.19 | 24.18 | 24.34 | 23.73 | -0.04% | 1.13% | 10219 | 2458万 | 21.89 | 34.97 | 33.29 | 71 | 朗特智能 | 2023-12-08 五 | 24.51 | 24.51 | 24.19 | 24.71 | 24.19 | -1.31% | 0.78% | 7066 | 1719万 | 21.9 | 34.99 | 33.31 | 72 | 朗特智能 | 2023-12-07 四 | 24.48 | 24.46 | 24.51 | 24.70 | 24.22 | 0.20% | 0.90% | 8114 | 1983万 | 22.19 | 35.45 | 33.75 | 73 | 朗特智能 | 2023-12-06 三 | 24.60 | 24.50 | 24.46 | 24.93 | 24.44 | -0.16% | 0.90% | 8116 | 1999万 | 22.14 | 35.38 | 33.68 | 74 | 朗特智能 | 2023-12-05 二 | 25.26 | 25.33 | 24.50 | 25.33 | 24.50 | -3.28% | 1.41% | 12768 | 3179万 | 22.18 | 35.44 | 33.73 | 75 | 朗特智能 | 2023-12-04 一 | 25.23 | 25.13 | 25.33 | 25.50 | 25.10 | 0.80% | 1.25% | 11353 | 2876万 | 22.93 | 36.64 | 34.88 | 76 | 朗特智能 | 2023-12-01 五 | 25.51 | 25.39 | 25.13 | 25.51 | 24.91 | -1.02% | 2.47% | 10394 | 2611万 | 10.57 | 36.35 | 34.6 | 77 | 朗特智能 | 2023-11-30 四 | 26.14 | 26.01 | 25.39 | 26.14 | 25.09 | -2.38% | 3.05% | 12841 | 3280万 | 10.68 | 36.73 | 34.96 | 78 | 朗特智能 | 2023-11-29 三 | 25.98 | 26.04 | 26.01 | 26.38 | 25.90 | -0.12% | 2.17% | 9123 | 2389万 | 10.94 | 37.62 | 35.81 | 79 | 朗特智能 | 2023-11-28 二 | 25.77 | 25.59 | 26.04 | 26.15 | 25.45 | 1.76% | 2.31% | 9717 | 2521万 | 10.95 | 37.67 | 35.85 | 80 | 朗特智能 | 2023-11-27 一 | 25.42 | 25.46 | 25.59 | 25.84 | 25.25 | 0.51% | 2.42% | 10158 | 2598万 | 10.76 | 37.01 | 35.23 | 81 | 朗特智能 | 2023-11-24 五 | 26.18 | 26.20 | 25.46 | 26.26 | 25.35 | -2.82% | 3.16% | 13292 | 3398万 | 10.71 | 36.83 | 35.06 | 82 | 朗特智能 | 2023-11-23 四 | 25.83 | 25.53 | 26.20 | 26.29 | 25.59 | 2.62% | 2.73% | 11499 | 2989万 | 11.02 | 37.9 | 36.07 | 83 | 朗特智能 | 2023-11-22 三 | 26.23 | 26.24 | 25.53 | 26.39 | 25.51 | -2.71% | 3.04% | 12766 | 3308万 | 10.74 | 36.93 | 35.15 | 84 | 朗特智能 | 2023-11-21 二 | 26.80 | 26.77 | 26.24 | 26.90 | 26.12 | -1.98% | 2.08% | 8763 | 2317万 | 11.04 | 37.95 | 36.13 | 85 | 朗特智能 | 2023-11-20 一 | 26.68 | 26.57 | 26.77 | 26.84 | 26.15 | 0.75% | 2.49% | 10487 | 2787万 | 11.26 | 38.72 | 36.86 | 86 | 朗特智能 | 2023-11-17 五 | 26.21 | 26.22 | 26.57 | 26.63 | 26.05 | 1.33% | 2.11% | 8884 | 2349万 | 11.17 | 38.43 | 36.58 | 87 | 朗特智能 | 2023-11-16 四 | 26.64 | 26.55 | 26.22 | 26.64 | 26.22 | -1.24% | 2.04% | 8586 | 2265万 | 11.03 | 37.93 | 36.1 | 88 | 朗特智能 | 2023-11-15 三 | 26.36 | 26.18 | 26.55 | 26.67 | 26.18 | 1.41% | 2.56% | 10775 | 2854万 | 11.17 | 38.4 | 36.56 | 89 | 朗特智能 | 2023-11-14 二 | 25.89 | 25.92 | 26.18 | 26.22 | 25.85 | 1.00% | 2.77% | 11635 | 3033万 | 11.01 | 37.87 | 36.05 | 90 | 朗特智能 | 2023-11-13 一 | 26.20 | 26.13 | 25.92 | 26.36 | 25.79 | -0.80% | 3.90% | 16387 | 4253万 | 10.9 | 37.49 | 35.69 | 91 | 朗特智能 | 2023-11-10 五 | 26.25 | 26.16 | 26.13 | 26.39 | 25.83 | -0.11% | 2.62% | 11012 | 2871万 | 10.99 | 37.8 | 35.98 | 92 | 朗特智能 | 2023-11-09 四 | 26.54 | 26.41 | 26.16 | 26.63 | 25.95 | -0.95% | 2.71% | 11387 | 2985万 | 11 | 37.84 | 36.02 | 93 | 朗特智能 | 2023-11-08 三 | 26.60 | 26.60 | 26.41 | 26.71 | 26.24 | -0.71% | 2.02% | 8475 | 2235万 | 11.11 | 38.2 | 36.36 | 94 | 朗特智能 | 2023-11-07 二 | 26.19 | 26.20 | 26.60 | 26.68 | 26.07 | 1.53% | 2.43% | 10202 | 2693万 | 11.19 | 38.48 | 36.63 | 95 | 朗特智能 | 2023-11-06 一 | 25.59 | 25.46 | 26.20 | 26.29 | 25.55 | 2.91% | 3.18% | 13358 | 3479万 | 11.02 | 37.9 | 36.07 | 96 | 朗特智能 | 2023-11-03 五 | 24.87 | 24.66 | 25.46 | 25.68 | 24.87 | 3.24% | 2.95% | 12346 | 3142万 | 10.67 | 36.79 | 35.02 | 97 | 朗特智能 | 2023-11-02 四 | 25.31 | 25.06 | 24.66 | 25.45 | 24.65 | -1.60% | 1.60% | 6707 | 1675万 | 10.34 | 35.63 | 33.92 | 98 | 朗特智能 | 2023-11-01 三 | 25.20 | 24.88 | 25.06 | 25.35 | 24.71 | 0.72% | 1.97% | 8274 | 2077万 | 10.51 | 36.21 | 34.47 | 99 | 朗特智能 | 2023-10-31 二 | 25.37 | 25.36 | 24.88 | 25.50 | 24.75 | -1.89% | 2.17% | 9113 | 2284万 | 10.43 | 35.95 | 34.22 | 100 | 朗特智能 | 2023-10-30 一 | 24.91 | 24.74 | 25.36 | 25.44 | 24.57 | 2.51% | 3.54% | 14830 | 3723万 | 10.64 | 36.64 | 34.88 | 101 | 朗特智能 | 2023-10-27 五 | 24.12 | 24.46 | 24.74 | 24.93 | 24.03 | 1.14% | 2.48% | 10421 | 2553万 | 10.38 | 35.74 | 34.03 | 102 | 朗特智能 | 2023-10-26 四 | 24.05 | 24.29 | 24.46 | 24.59 | 23.69 | 0.70% | 2.75% | 11543 | 2778万 | 10.26 | 35.34 | 33.64 | 103 | 朗特智能 | 2023-10-25 三 | 24.47 | 24.26 | 24.29 | 24.67 | 24.14 | 0.12% | 2.09% | 8748 | 2132万 | 10.19 | 35.09 | 33.41 | 104 | 朗特智能 | 2023-10-24 二 | 23.90 | 23.88 | 24.26 | 24.48 | 23.64 | 1.59% | 2.23% | 9346 | 2251万 | 10.17 | 35.05 | 25.71 | 105 | 朗特智能 | 2023-10-23 一 | 24.00 | 24.40 | 23.88 | 24.55 | 23.70 | -2.13% | 1.66% | 6950 | 1674万 | 10.01 | 34.5 | 25.31 | 106 | 朗特智能 | 2023-10-20 五 | 24.85 | 25.00 | 24.40 | 25.34 | 24.38 | -2.40% | 1.62% | 6776 | 1677万 | 10.23 | 35.25 | 25.86 | 107 | 朗特智能 | 2023-10-19 四 | 25.03 | 25.33 | 25.00 | 25.77 | 24.92 | -1.30% | 1.89% | 7935 | 2011万 | 10.48 | 36.12 | 26.49 | 108 | 朗特智能 | 2023-10-18 三 | 26.01 | 26.05 | 25.33 | 26.05 | 25.26 | -2.76% | 1.69% | 7075 | 1801万 | 10.62 | 36.6 | 26.84 | 109 | 朗特智能 | 2023-10-17 二 | 26.60 | 26.21 | 26.05 | 26.60 | 25.92 | -0.61% | 1.56% | 6534 | 1703万 | 10.92 | 37.64 | 27.61 | 110 | 朗特智能 | 2023-10-16 一 | 26.94 | 26.95 | 26.21 | 26.98 | 26.12 | -2.75% | 2.35% | 9876 | 2600万 | 10.99 | 37.87 | 27.78 | 111 | 朗特智能 | 2023-10-13 五 | 27.00 | 27.06 | 26.95 | 27.14 | 26.75 | -0.41% | 1.75% | 7327 | 1971万 | 11.3 | 38.94 | 28.56 | 112 | 朗特智能 | 2023-10-12 四 | 26.98 | 26.91 | 27.06 | 27.15 | 26.71 | 0.56% | 2.07% | 8675 | 2338万 | 11.35 | 39.1 | 28.68 | 113 | 朗特智能 | 2023-10-11 三 | 26.68 | 26.79 | 26.91 | 27.10 | 26.45 | 0.45% | 2.17% | 9082 | 2435万 | 11.29 | 38.88 | 28.52 | 114 | 朗特智能 | 2023-10-10 二 | 26.99 | 26.76 | 26.79 | 27.05 | 26.60 | 0.11% | 1.36% | 5693 | 1527万 | 11.24 | 38.71 | 28.39 | 115 | 朗特智能 | 2023-10-09 一 | 26.56 | 26.71 | 26.76 | 27.00 | 26.48 | 0.19% | 2.13% | 8953 | 2392万 | 11.22 | 38.66 | 28.36 | 116 | 朗特智能 | 2023-09-28 四 | 26.00 | 26.07 | 26.71 | 26.82 | 26.00 | 2.45% | 2.28% | 9547 | 2538万 | 11.2 | 38.59 | 28.31 | 117 | 朗特智能 | 2023-09-27 三 | 26.20 | 26.02 | 26.07 | 26.61 | 25.80 | 0.19% | 1.92% | 8068 | 2117万 | 10.93 | 37.67 | 27.63 | 118 | 朗特智能 | 2023-09-26 二 | 26.03 | 26.28 | 26.02 | 26.56 | 25.91 | -0.99% | 1.50% | 6288 | 1640万 | 10.91 | 37.59 | 27.57 | 119 | 朗特智能 | 2023-09-25 一 | 26.58 | 26.58 | 26.28 | 26.73 | 26.00 | -1.13% | 1.90% | 7980 | 2092万 | 11.02 | 37.97 | 27.85 | 120 | 朗特智能 | 2023-09-22 五 | 25.60 | 25.59 | 26.58 | 26.61 | 25.46 | 3.87% | 2.70% | 11304 | 2965万 | 11.15 | 38.4 | 28.17 | 121 | 朗特智能 | 2023-09-21 四 | 25.60 | 25.73 | 25.59 | 26.10 | 25.33 | -0.54% | 1.48% | 6206 | 1592万 | 10.73 | 36.97 | 27.12 | 122 | 朗特智能 | 2023-09-20 三 | 25.95 | 26.19 | 25.73 | 26.37 | 25.68 | -1.76% | 1.79% | 7491 | 1947万 | 10.79 | 37.18 | 27.27 | 123 | 朗特智能 | 2023-09-19 二 | 26.78 | 26.96 | 26.19 | 27.27 | 25.89 | -2.86% | 3.12% | 13072 | 3431万 | 10.98 | 37.84 | 27.76 | 124 | 朗特智能 | 2023-09-18 一 | 26.54 | 26.48 | 26.96 | 27.58 | 26.25 | 1.81% | 2.56% | 10717 | 2901万 | 11.31 | 38.95 | 28.57 | 125 | 朗特智能 | 2023-09-15 五 | 26.70 | 26.64 | 26.48 | 26.86 | 26.00 | -0.60% | 2.91% | 12193 | 3229万 | 11.11 | 38.26 | 28.06 | 126 | 朗特智能 | 2023-09-14 四 | 27.38 | 27.33 | 26.64 | 27.47 | 26.42 | -2.52% | 3.40% | 14251 | 3820万 | 11.17 | 38.49 | 28.23 | 127 | 朗特智能 | 2023-09-13 三 | 27.91 | 27.85 | 27.33 | 27.91 | 27.15 | -1.87% | 3.09% | 12965 | 3549万 | 11.46 | 39.49 | 28.96 | 128 | 朗特智能 | 2023-09-12 二 | 27.89 | 27.90 | 27.85 | 28.10 | 27.70 | -0.18% | 1.93% | 8096 | 2257万 | 11.68 | 40.24 | 29.51 | 129 | 朗特智能 | 2023-09-11 一 | 27.86 | 27.73 | 27.90 | 28.23 | 27.50 | 0.61% | 3.18% | 13335 | 3723万 | 11.7 | 40.31 | 29.57 | 130 | 朗特智能 | 2023-09-08 五 | 27.38 | 27.74 | 27.73 | 28.10 | 27.11 | -0.04% | 3.59% | 15038 | 4167万 | 11.63 | 40.07 | 29.39 | 131 | 朗特智能 | 2023-09-07 四 | 28.06 | 28.14 | 27.74 | 28.08 | 26.89 | -1.42% | 8.61% | 36114 | 9905万 | 11.63 | 40.08 | 29.4 | 132 | 朗特智能 | 2023-09-06 三 | 27.34 | 27.48 | 28.14 | 28.15 | 27.34 | 2.40% | 4.03% | 16909 | 4714万 | 11.8 | 40.66 | 29.82 | 133 | 朗特智能 | 2023-09-05 二 | 27.25 | 27.34 | 27.48 | 27.88 | 27.01 | 0.51% | 3.18% | 13354 | 3671万 | 11.52 | 39.7 | 29.12 | 134 | 朗特智能 | 2023-09-04 一 | 27.00 | 26.88 | 27.34 | 27.39 | 26.58 | 1.71% | 3.27% | 13706 | 3699万 | 11.47 | 39.5 | 28.97 | 135 | 朗特智能 | 2023-09-01 五 | 26.73 | 26.78 | 26.88 | 27.26 | 26.46 | 0.37% | 2.41% | 10113 | 2713万 | 11.27 | 38.84 | 28.49 | 136 | 朗特智能 | 2023-08-31 四 | 26.76 | 26.47 | 26.78 | 27.10 | 26.27 | 1.17% | 3.36% | 14090 | 3764万 | 11.23 | 38.69 | 28.38 | 137 | 朗特智能 | 2023-08-30 三 | 26.19 | 26.18 | 26.47 | 26.98 | 26.18 | 1.11% | 3.76% | 15757 | 4190万 | 11.1 | 38.24 | 28.05 | 138 | 朗特智能 | 2023-08-29 二 | 24.88 | 24.11 | 26.18 | 26.29 | 24.24 | 8.59% | 6.25% | 26194 | 6697万 | 10.98 | 37.83 | 23.26 | 139 | 朗特智能 | 2023-08-28 一 | 26.20 | 24.54 | 24.11 | 26.50 | 24.03 | -1.75% | 3.49% | 14632 | 3667万 | 10.11 | 34.83 | 21.42 | 140 | 朗特智能 | 2023-08-25 五 | 25.73 | 25.73 | 24.54 | 25.73 | 24.35 | -4.62% | 2.96% | 12433 | 3092万 | 10.29 | 35.46 | 21.8 | 141 | 朗特智能 | 2023-08-23 三 | 26.37 | 26.37 | 25.35 | 26.55 | 25.32 | -3.87% | 2.47% | 10359 | 2659万 | 10.63 | 36.63 | 22.52 | 142 | 朗特智能 | 2023-08-22 二 | 26.80 | 26.43 | 26.37 | 26.83 | 25.75 | -0.23% | 2.61% | 10956 | 2872万 | 11.06 | 38.1 | 23.43 |
|
行情刷新 | 流通股东
|