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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 36.54 | 36.61 | 35.76 | 36.24 | -0.22% | 0.60 | 1.55% |
| 2025-08-19 | 35.49 | 36.47 | 34.32 | 36.32 | +2.36% | 1.32 | 3.47% |
| 2025-08-18 | 34.90 | 36.08 | 34.90 | 35.48 | +1.66% | 0.93 | 2.45% |
| 2025-08-15 | 34.71 | 35.41 | 34.52 | 34.90 | +0.26% | 0.67 | 1.80% |
| 2025-08-14 | 36.71 | 36.71 | 34.77 | 34.82 | -5.32% | 1.49 | 3.97% |
| 2025-08-13 | 35.91 | 37.41 | 35.66 | 36.77 | +2.28% | 1.80 | 4.61% |
| 2025-08-12 | 36.01 | 36.40 | 35.28 | 35.95 | +0.03% | 0.97 | 2.54% |
| 2025-08-11 | 34.91 | 36.16 | 34.80 | 35.94 | +3.33% | 1.41 | 3.71% |
| 2025-08-08 | 33.90 | 35.02 | 33.42 | 34.79 | +2.47% | 1.28 | 3.51% |
| 2025-08-07 | 34.91 | 36.44 | 33.34 | 33.95 | -3.13% | 2.53 | 6.83% |
| 2025-08-06 | 33.90 | 35.91 | 33.90 | 35.04 | +2.36% | 2.09 | 5.63% |
| 2025-08-05 | 31.32 | 34.24 | 31.16 | 34.24 | +10.00% | 1.18 | 3.38% |
| 2025-08-04 | 30.31 | 31.22 | 29.52 | 31.12 | +2.70% | 0.69 | 2.14% |
| 2025-08-01 | 30.08 | 30.61 | 30.08 | 30.31 | +0.56% | 0.31 | 0.96% |
| 2025-07-31 | 31.03 | 31.37 | 30.00 | 30.14 | -2.89% | 0.52 | 1.61% |
| 2025-07-30 | 31.88 | 31.88 | 30.83 | 31.03 | -2.66% | 0.58 | 1.75% |
| 2025-07-29 | 30.73 | 32.34 | 30.55 | 31.88 | +3.40% | 0.77 | 2.30% |
| 2025-07-28 | 30.53 | 31.67 | 30.17 | 30.83 | +1.15% | 1.00 | 3.06% |
| 2025-07-25 | 29.59 | 30.53 | 29.51 | 30.49 | +3.03% | 0.68 | 2.12% |
| 2025-07-24 | 29.76 | 29.97 | 29.23 | 29.59 | -0.57% | 0.49 | 1.55% |