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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 29.19 | 30.48 | 29.19 | 29.76 | +0.10% | 0.70 | 2.19% |
| 2025-07-22 | 29.61 | 30.33 | 29.34 | 29.73 | -0.23% | 0.47 | 1.48% |
| 2025-07-21 | 30.11 | 30.11 | 29.44 | 29.80 | -1.03% | 0.45 | 1.43% |
| 2025-07-18 | 29.73 | 30.13 | 29.09 | 30.11 | +1.28% | 0.64 | 2.04% |
| 2025-07-17 | 29.63 | 30.10 | 29.48 | 29.73 | 0.00% | 0.46 | 1.46% |
| 2025-07-16 | 30.03 | 30.81 | 29.55 | 29.73 | -0.86% | 0.87 | 2.73% |
| 2025-07-15 | 30.15 | 30.73 | 29.78 | 29.99 | -1.02% | 0.58 | 1.81% |
| 2025-07-14 | 31.20 | 31.21 | 29.29 | 30.30 | -0.78% | 0.87 | 2.72% |
| 2025-07-11 | 30.51 | 31.06 | 30.33 | 30.54 | +0.82% | 0.69 | 2.11% |
| 2025-07-10 | 30.38 | 30.73 | 29.82 | 30.29 | -0.23% | 0.78 | 2.44% |
| 2025-07-09 | 28.94 | 30.98 | 28.93 | 30.36 | +5.08% | 1.25 | 3.92% |
| 2025-07-08 | 27.96 | 29.23 | 27.82 | 28.89 | +2.95% | 0.74 | 2.44% |
| 2025-07-07 | 27.57 | 28.51 | 27.48 | 28.06 | +1.63% | 0.40 | 1.34% |
| 2025-07-04 | 27.96 | 28.31 | 27.59 | 27.61 | -0.65% | 0.45 | 1.51% |
| 2025-07-03 | 27.43 | 28.03 | 27.35 | 27.79 | +1.38% | 0.45 | 1.53% |
| 2025-07-02 | 28.51 | 28.70 | 27.36 | 27.41 | -4.28% | 0.69 | 2.31% |
| 2025-07-01 | 27.90 | 28.84 | 27.67 | 28.64 | +2.28% | 0.74 | 2.46% |
| 2025-06-30 | 27.83 | 28.39 | 27.27 | 28.00 | +0.61% | 0.70 | 2.38% |
| 2025-06-27 | 27.83 | 28.10 | 27.29 | 27.83 | +0.54% | 0.50 | 1.72% |
| 2025-06-26 | 27.94 | 28.28 | 27.51 | 27.68 | -1.91% | 0.39 | 1.33% |