朗博科技 sh.603655
40.60
-1.86%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 41.37 | 41.66 | 40.28 | 40.60 | -1.86% | 0.64 | 1.48% |
| 2026-05-22 | 40.18 | 41.65 | 39.65 | 41.37 | +2.96% | 0.80 | 1.86% |
| 2026-05-21 | 41.80 | 42.33 | 40.15 | 40.18 | -2.48% | 1.11 | 2.53% |
| 2026-05-20 | 41.88 | 43.01 | 41.03 | 41.20 | -2.81% | 0.82 | 1.85% |
| 2026-05-19 | 42.12 | 42.48 | 40.55 | 42.39 | +2.52% | 0.89 | 2.03% |
| 2026-05-18 | 40.50 | 41.99 | 39.83 | 41.35 | +1.12% | 0.87 | 2.00% |
| 2026-05-15 | 42.73 | 42.74 | 40.56 | 40.89 | -3.56% | 1.15 | 2.61% |
| 2026-05-14 | 44.00 | 44.47 | 42.40 | 42.40 | -3.35% | 1.28 | 2.80% |
| 2026-05-13 | 43.35 | 44.27 | 42.00 | 43.87 | -1.64% | 1.80 | 3.94% |
| 2026-05-12 | 46.66 | 49.23 | 44.00 | 44.60 | -4.39% | 2.92 | 5.97% |
| 2026-05-11 | 44.20 | 46.65 | 43.55 | 46.65 | +7.61% | 3.38 | 7.13% |
| 2026-05-08 | 42.95 | 43.84 | 42.12 | 43.35 | +0.81% | 1.88 | 4.10% |
| 2026-05-07 | 43.60 | 43.60 | 42.51 | 43.00 | -0.14% | 1.41 | 3.10% |
| 2026-05-06 | 44.80 | 44.80 | 42.50 | 43.06 | -1.55% | 1.43 | 3.14% |
| 2026-04-30 | 45.01 | 46.12 | 43.52 | 43.74 | -2.82% | 1.54 | 3.26% |
| 2026-04-29 | 45.00 | 46.50 | 43.11 | 45.01 | -3.45% | 2.25 | 4.73% |
| 2026-04-28 | 49.53 | 50.66 | 46.62 | 46.62 | -10.00% | 1.74 | 3.44% |
| 2026-04-27 | 48.00 | 51.90 | 47.52 | 51.80 | +9.01% | 4.08 | 7.65% |
| 2026-04-24 | 43.55 | 47.52 | 43.02 | 47.52 | +10.00% | 2.96 | 6.03% |
| 2026-04-23 | 41.22 | 43.90 | 41.18 | 43.20 | +4.96% | 1.76 | 3.86% |