朗特智能(300916)股票信息
| 股票代码 | 300916 |
| 股票名称 | 朗特智能 |
| 最新价/元 | 26.29 |
| 涨跌额/元 | -3.99 |
| 涨跌幅/% | -13.18 |
| 买入/元 | 26.29 |
| 卖出/元 | 26.30 |
| 昨收/元 | 30.28 |
| 今开/元 | 28.80 |
| 最高/元 | 29.29 |
| 最低/元 | 26.26 |
| 成交量/手 | 61416.23 |
| 成交额/万 | 17061.74 |
| 股净值/元 | 35.05 |
| 市净率 | 3.00 |
| 总市值/万 | 380269.09 |
| 流通值/万 | 242756.32 |
| 换手率/% | 6.65 |
| 入市日期 | 2020-12-02 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
朗特智能(300916)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 28.80 | 26.29 | -3.99 | -13.18 | 61416.23 | 17061.74 | 6.65 |
| 2024-10-08 | 32.00 | 30.28 | 3.40 | 12.65 | 89730.20 | 26695.16 | 9.72 |
| 2024-09-30 | 24.30 | 26.88 | 3.58 | 15.37 | 73666.39 | 18693.49 | 7.98 |
| 2024-09-27 | 22.48 | 23.30 | 1.27 | 5.77 | 46596.27 | 10576.68 | 5.05 |
| 2024-09-26 | 21.15 | 22.03 | 0.72 | 3.38 | 23159.38 | 5018.10 | 2.51 |
| 2024-09-25 | 21.36 | 21.31 | 0.21 | 1.00 | 25380.25 | 5464.01 | 2.75 |
| 2024-09-24 | 20.43 | 21.10 | 0.67 | 3.28 | 21035.40 | 4356.51 | 2.28 |
| 2024-09-23 | 20.45 | 20.43 | -0.05 | -0.24 | 13021.75 | 2681.84 | 1.41 |
| 2024-09-20 | 20.83 | 20.48 | -0.31 | -1.49 | 14725.10 | 3024.58 | 1.59 |
| 2024-09-19 | 20.79 | 20.79 | 0.03 | 0.15 | 15096.71 | 3170.08 | 1.63 |
| 2024-09-18 | 21.18 | 20.76 | -0.24 | -1.14 | 15019.00 | 3092.18 | 1.63 |
| 2024-09-13 | 21.61 | 21.00 | -0.42 | -1.96 | 11882.75 | 2525.04 | 1.29 |
| 2024-09-12 | 21.81 | 21.42 | -0.25 | -1.15 | 11568.96 | 2506.41 | 1.25 |
| 2024-09-11 | 21.80 | 21.67 | -0.27 | -1.23 | 11975.00 | 2596.61 | 1.30 |
| 2024-09-10 | 21.78 | 21.94 | 0.23 | 1.06 | 20680.00 | 4481.71 | 2.24 |
| 2024-09-09 | 21.64 | 21.71 | 0.05 | 0.23 | 14324.88 | 3106.22 | 1.55 |
| 2024-09-06 | 22.40 | 21.66 | -0.74 | -3.30 | 24322.50 | 5348.86 | 2.63 |
| 2024-09-05 | 22.39 | 22.40 | -0.01 | -0.05 | 27290.00 | 6098.96 | 2.96 |
| 2024-09-04 | 22.49 | 22.41 | -0.79 | -3.41 | 48867.00 | 10938.91 | 5.29 |
| 2024-09-03 | 21.85 | 23.20 | 1.65 | 7.66 | 65137.05 | 15102.20 | 7.05 |
| 2024-09-02 | 22.26 | 21.55 | -0.71 | -3.19 | 17763.50 | 3900.70 | 1.92 |
| 2024-08-30 | 21.74 | 22.26 | 0.79 | 3.68 | 25768.69 | 5738.63 | 2.79 |
| 2024-08-29 | 21.00 | 21.47 | 0.46 | 2.19 | 13722.52 | 2935.59 | 1.49 |
| 2024-08-28 | 21.04 | 21.01 | -0.09 | -0.43 | 9354.50 | 1975.95 | 1.01 |
| 2024-08-27 | 21.62 | 21.10 | -0.63 | -2.90 | 12786.70 | 2721.43 | 1.38 |
| 2024-08-26 | 21.50 | 21.73 | 0.23 | 1.07 | 12401.00 | 2681.32 | 1.34 |
| 2024-08-23 | 21.20 | 21.50 | 0.21 | 0.99 | 22142.50 | 4735.06 | 2.40 |
| 2024-08-22 | 21.51 | 21.29 | -0.37 | -1.71 | 13303.00 | 2847.47 | 1.44 |
| 2024-08-21 | 21.30 | 21.66 | 0.11 | 0.51 | 12751.62 | 2763.39 | 1.38 |
| 2024-08-20 | 22.00 | 21.55 | -0.47 | -2.13 | 22323.37 | 4819.31 | 2.42 |
| 2024-08-19 | 22.22 | 22.02 | -0.44 | -1.96 | 22020.50 | 4899.58 | 2.38 |
| 2024-08-16 | 22.96 | 22.46 | -0.32 | -1.41 | 31994.70 | 7333.35 | 3.46 |
| 2024-08-15 | 23.04 | 22.78 | -0.26 | -1.13 | 19958.94 | 4583.44 | 2.16 |
| 2024-08-14 | 22.98 | 23.04 | 0.14 | 0.61 | 15338.00 | 3525.58 | 1.66 |
| 2024-08-13 | 22.50 | 22.90 | 0.43 | 1.91 | 15427.50 | 3502.93 | 1.67 |
| 2024-08-12 | 22.64 | 22.47 | 0.18 | 0.81 | 12953.39 | 2908.60 | 1.40 |
| 2024-08-09 | 22.76 | 22.29 | 0.01 | 0.05 | 11145.88 | 2507.40 | 1.21 |
| 2024-08-08 | 22.46 | 22.28 | -0.26 | -1.15 | 14839.52 | 3305.38 | 1.61 |
| 2024-08-07 | 22.18 | 22.54 | 0.27 | 1.21 | 14308.38 | 3219.78 | 1.55 |
| 2024-08-06 | 22.45 | 22.27 | 0.37 | 1.69 | 16866.50 | 3768.22 | 1.83 |
| 2024-08-05 | 22.86 | 21.90 | -1.29 | -5.56 | 26253.03 | 5900.05 | 2.84 |
| 2024-08-02 | 23.88 | 23.19 | -0.85 | -3.54 | 22549.50 | 5306.38 | 2.44 |
| 2024-08-01 | 24.37 | 24.04 | -0.40 | -1.64 | 22855.50 | 5529.08 | 2.48 |
| 2024-07-31 | 23.40 | 24.44 | 0.57 | 2.39 | 34621.88 | 8249.06 | 3.75 |
| 2024-07-30 | 23.97 | 23.87 | -0.23 | -0.95 | 15171.30 | 3630.38 | 1.64 |
| 2024-07-29 | 24.17 | 24.10 | -0.04 | -0.17 | 18145.50 | 4352.79 | 1.97 |
| 2024-07-26 | 23.50 | 24.14 | 0.86 | 3.69 | 24381.71 | 5834.88 | 2.64 |
| 2024-07-25 | 23.57 | 23.28 | -0.55 | -2.31 | 22004.21 | 5124.78 | 2.38 |
| 2024-07-24 | 24.00 | 23.83 | -0.34 | -1.41 | 20293.00 | 4866.92 | 2.20 |
| 2024-07-23 | 25.22 | 24.17 | -1.03 | -4.09 | 22601.00 | 5582.57 | 2.45 |
| 2024-07-22 | 25.40 | 25.20 | -0.21 | -0.83 | 21518.38 | 5424.21 | 2.33 |
| 2024-07-19 | 25.30 | 25.41 | 0.08 | 0.32 | 28880.50 | 7371.37 | 3.13 |
| 2024-07-18 | 25.50 | 25.33 | -0.47 | -1.82 | 35415.38 | 8817.57 | 3.84 |
| 2024-07-17 | 26.80 | 25.80 | -1.21 | -4.48 | 36958.28 | 9730.50 | 4.00 |
| 2024-07-16 | 27.35 | 27.01 | -0.57 | -2.07 | 50864.23 | 13644.70 | 5.51 |
| 2024-07-15 | 27.50 | 27.58 | 0.33 | 1.21 | 70951.47 | 19552.70 | 7.68 |
| 2024-07-12 | 27.25 | 27.25 | -0.17 | -0.62 | 31547.75 | 8540.29 | 3.42 |
| 2024-07-11 | 27.61 | 27.42 | 0.23 | 0.85 | 50876.78 | 13901.29 | 5.51 |
| 2024-07-10 | 26.80 | 27.19 | 0.31 | 1.15 | 68316.50 | 18516.12 | 7.40 |
| 2024-07-09 | 24.00 | 26.88 | 3.04 | 12.75 | 79586.50 | 20759.03 | 8.62 |
| 2024-07-08 | 24.02 | 23.84 | -0.31 | -1.28 | 16704.78 | 4021.95 | 1.81 |
| 2024-07-05 | 23.41 | 24.15 | 0.51 | 2.16 | 16153.50 | 3850.25 | 1.75 |
| 2024-07-04 | 24.12 | 23.64 | -0.48 | -1.99 | 18190.45 | 4396.31 | 1.97 |
| 2024-07-03 | 24.89 | 24.12 | -0.76 | -3.06 | 17688.45 | 4286.10 | 1.92 |
| 2024-07-02 | 25.23 | 24.88 | -0.56 | -2.20 | 19655.25 | 4923.77 | 2.13 |
| 2024-07-01 | 25.20 | 25.44 | 0.26 | 1.03 | 24730.50 | 6229.93 | 2.68 |
| 2024-06-28 | 24.00 | 25.18 | 1.04 | 4.31 | 35044.87 | 8812.49 | 3.80 |
| 2024-06-27 | 24.60 | 24.14 | -0.57 | -2.31 | 21569.50 | 5279.04 | 2.34 |
| 2024-06-26 | 23.50 | 24.71 | 1.05 | 4.44 | 23946.00 | 5788.77 | 2.59 |
| 2024-06-25 | 23.49 | 23.66 | 0.20 | 0.85 | 22702.00 | 5406.85 | 2.46 |
| 2024-06-24 | 25.00 | 23.46 | -1.30 | -5.25 | 27647.00 | 6624.37 | 2.99 |
| 2024-06-21 | 25.55 | 24.76 | -0.60 | -2.37 | 22592.37 | 5614.07 | 2.45 |
| 2024-06-20 | 25.16 | 25.36 | -0.07 | -0.28 | 30038.20 | 7698.23 | 3.25 |
| 2024-06-19 | 25.88 | 25.43 | -0.52 | -2.00 | 20667.70 | 5282.80 | 2.24 |
| 2024-06-18 | 25.81 | 25.95 | 0.11 | 0.43 | 26953.00 | 6967.98 | 2.92 |
| 2024-06-17 | 25.21 | 25.84 | 0.18 | 0.70 | 32029.75 | 8266.62 | 3.47 |
| 2024-06-14 | 26.41 | 25.66 | -0.97 | -3.64 | 46502.57 | 11917.74 | 5.04 |
| 2024-06-13 | 25.55 | 26.63 | 1.43 | 5.68 | 72893.02 | 19574.68 | 7.89 |
| 2024-06-12 | 24.51 | 25.20 | 0.70 | 2.86 | 26855.50 | 6762.45 | 2.91 |
| 2024-06-11 | 23.80 | 24.50 | 0.36 | 1.49 | 19620.45 | 4704.58 | 2.12 |
| 2024-06-07 | 24.07 | 24.14 | 0.23 | 0.96 | 21006.50 | 5083.87 | 2.28 |
| 2024-06-06 | 25.28 | 23.91 | -1.41 | -5.57 | 39323.50 | 9612.04 | 4.26 |
| 2024-06-05 | 25.21 | 25.32 | -0.03 | -0.12 | 34997.37 | 8907.48 | 3.79 |
| 2024-06-04 | 26.25 | 25.35 | -0.93 | -3.54 | 44189.28 | 11100.89 | 4.79 |
| 2024-06-03 | 26.50 | 26.28 | -0.16 | -0.61 | 37789.35 | 10034.42 | 4.09 |
| 2024-05-31 | 26.03 | 26.44 | 0.23 | 0.88 | 39675.87 | 10523.06 | 4.30 |
| 2024-05-30 | 26.63 | 26.21 | -0.67 | -2.49 | 41226.85 | 10845.67 | 4.46 |
| 2024-05-29 | 25.48 | 26.88 | 1.39 | 5.45 | 62225.05 | 16511.32 | 6.74 |
| 2024-05-28 | 25.98 | 25.49 | -0.69 | -2.64 | 34023.71 | 8696.01 | 3.68 |
| 2024-05-27 | 25.54 | 26.18 | 0.43 | 1.67 | 31155.07 | 8061.97 | 3.37 |
| 2024-05-24 | 26.78 | 25.75 | -1.25 | -4.63 | 53741.05 | 13955.78 | 5.82 |
| 2024-05-23 | 27.61 | 27.00 | -0.73 | -2.63 | 63074.38 | 17318.17 | 6.83 |
| 2024-05-22 | 28.40 | 27.73 | -0.71 | -2.50 | 68422.65 | 19141.12 | 7.41 |
| 2024-05-21 | 26.80 | 28.44 | 1.71 | 6.40 | 95514.61 | 26998.93 | 10.34 |
| 2024-05-20 | 27.90 | 27.03 | -0.87 | -3.12 | 57040.64 | 15362.06 | 6.18 |
| 2024-05-17 | 28.28 | 27.90 | 1.35 | 5.09 | 88842.23 | 24857.48 | 9.62 |
| 2024-05-16 | 26.01 | 26.55 | 0.65 | 2.51 | 40543.43 | 10681.12 | 4.39 |
| 2024-05-15 | 26.00 | 25.90 | -0.33 | -1.26 | 30721.82 | 7982.82 | 3.33 |
| 2024-05-14 | 25.76 | 26.23 | 0.78 | 3.07 | 46122.09 | 12042.24 | 5.00 |
| 2024-05-13 | 26.82 | 25.45 | -2.09 | -7.59 | 67824.68 | 17615.88 | 7.35 |
日K线
周K线
月K线
