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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 40.64 | 41.79 | 40.25 | 41.16 | +0.88% | 0.79 | 1.82% |
| 2026-04-21 | 41.12 | 41.62 | 40.50 | 40.80 | -0.63% | 0.55 | 1.26% |
| 2026-04-20 | 41.82 | 41.93 | 41.05 | 41.06 | -2.03% | 0.81 | 1.84% |
| 2026-04-17 | 39.90 | 42.50 | 39.68 | 41.91 | +4.85% | 1.07 | 2.45% |
| 2026-04-16 | 39.66 | 40.09 | 39.19 | 39.97 | +1.34% | 0.57 | 1.35% |
| 2026-04-15 | 39.40 | 40.29 | 39.37 | 39.44 | -0.45% | 0.47 | 1.11% |
| 2026-04-14 | 39.84 | 40.31 | 39.27 | 39.62 | +0.35% | 0.56 | 1.34% |
| 2026-04-13 | 39.15 | 40.00 | 39.15 | 39.48 | +0.08% | 0.64 | 1.54% |
| 2026-04-10 | 39.29 | 40.60 | 39.10 | 39.45 | +1.23% | 1.09 | 2.58% |
| 2026-04-09 | 39.03 | 39.20 | 38.06 | 38.97 | -0.94% | 0.74 | 1.80% |
| 2026-04-08 | 37.70 | 39.79 | 37.22 | 39.34 | +5.72% | 0.93 | 2.27% |
| 2026-04-07 | 36.47 | 37.88 | 36.00 | 37.21 | +1.95% | 0.55 | 1.39% |
| 2026-04-03 | 36.80 | 37.15 | 35.51 | 36.50 | +0.58% | 0.71 | 1.84% |
| 2026-04-02 | 37.35 | 37.36 | 36.10 | 36.29 | -3.25% | 0.43 | 1.10% |
| 2026-04-01 | 37.66 | 37.99 | 37.10 | 37.51 | +0.54% | 0.45 | 1.14% |
| 2026-03-31 | 37.56 | 38.98 | 36.96 | 37.31 | +0.35% | 0.63 | 1.57% |
| 2026-03-30 | 37.70 | 37.70 | 36.60 | 37.18 | -1.72% | 0.45 | 1.14% |
| 2026-03-27 | 38.00 | 38.26 | 37.25 | 37.83 | -1.12% | 0.56 | 1.41% |
| 2026-03-26 | 38.50 | 39.98 | 37.80 | 38.26 | -1.14% | 0.62 | 1.51% |
| 2026-03-25 | 40.85 | 40.87 | 38.26 | 38.70 | -2.52% | 0.94 | 2.28% |