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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 37.30 | 40.00 | 36.26 | 39.70 | +8.59% | 1.36 | 3.34% |
| 2026-03-23 | 39.10 | 40.90 | 36.09 | 36.56 | -8.83% | 1.57 | 3.84% |
| 2026-03-20 | 39.09 | 40.97 | 38.11 | 40.10 | +4.65% | 1.59 | 3.78% |
| 2026-03-19 | 40.78 | 40.78 | 38.20 | 38.32 | -6.03% | 1.45 | 3.51% |
| 2026-03-18 | 38.25 | 42.09 | 38.10 | 40.78 | +6.59% | 2.26 | 5.20% |
| 2026-03-17 | 39.45 | 39.59 | 38.04 | 38.26 | -3.11% | 0.49 | 1.19% |
| 2026-03-16 | 40.20 | 40.30 | 38.83 | 39.49 | -1.27% | 0.58 | 1.40% |
| 2026-03-13 | 38.80 | 40.98 | 38.44 | 40.00 | +3.39% | 1.05 | 2.49% |
| 2026-03-12 | 38.67 | 39.07 | 38.15 | 38.69 | +0.36% | 0.32 | 0.79% |
| 2026-03-11 | 39.10 | 39.20 | 38.11 | 38.55 | -1.26% | 0.42 | 1.04% |
| 2026-03-10 | 38.00 | 39.88 | 37.54 | 39.04 | +2.74% | 0.55 | 1.34% |
| 2026-03-09 | 38.60 | 39.10 | 37.51 | 38.00 | -3.28% | 0.43 | 1.06% |
| 2026-03-06 | 37.52 | 39.53 | 37.50 | 39.29 | +4.77% | 0.68 | 1.66% |
| 2026-03-05 | 37.50 | 37.90 | 37.17 | 37.50 | +0.81% | 0.37 | 0.93% |
| 2026-03-04 | 37.60 | 38.48 | 37.01 | 37.20 | -2.00% | 0.42 | 1.05% |
| 2026-03-03 | 39.48 | 39.48 | 37.60 | 37.96 | -3.61% | 0.80 | 1.98% |
| 2026-03-02 | 40.00 | 40.50 | 38.98 | 39.38 | -2.55% | 0.77 | 1.85% |
| 2026-02-27 | 40.98 | 41.16 | 39.48 | 40.41 | -1.20% | 0.65 | 1.51% |
| 2026-02-26 | 41.29 | 41.46 | 40.53 | 40.90 | -1.11% | 0.47 | 1.09% |
| 2026-02-25 | 41.65 | 41.65 | 40.75 | 41.36 | -0.82% | 0.46 | 1.05% |