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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 41.40 | 41.95 | 41.00 | 41.70 | +1.24% | 0.55 | 1.24% |
| 2026-02-13 | 41.12 | 41.66 | 40.90 | 41.19 | +0.17% | 0.48 | 1.09% |
| 2026-02-12 | 41.92 | 42.15 | 41.00 | 41.12 | -1.91% | 0.54 | 1.23% |
| 2026-02-11 | 42.53 | 43.11 | 41.54 | 41.92 | -2.08% | 0.81 | 1.79% |
| 2026-02-10 | 43.25 | 43.70 | 42.74 | 42.81 | -1.59% | 0.71 | 1.55% |
| 2026-02-09 | 45.66 | 45.95 | 43.49 | 43.50 | -3.01% | 1.09 | 2.34% |
| 2026-02-06 | 44.77 | 45.70 | 43.26 | 44.85 | +0.99% | 2.05 | 4.35% |
| 2026-02-05 | 40.17 | 44.41 | 39.78 | 44.41 | +10.01% | 1.75 | 3.85% |
| 2026-02-04 | 41.84 | 41.92 | 39.77 | 40.37 | -2.91% | 1.01 | 2.36% |
| 2026-02-03 | 42.99 | 43.00 | 40.72 | 41.58 | -1.28% | 1.38 | 3.13% |
| 2026-02-02 | 44.87 | 45.87 | 41.54 | 42.12 | -7.55% | 1.41 | 3.08% |
| 2026-01-30 | 45.00 | 46.86 | 44.81 | 45.56 | +0.53% | 1.44 | 2.97% |
| 2026-01-29 | 46.20 | 47.50 | 45.00 | 45.32 | -1.90% | 1.74 | 3.55% |
| 2026-01-28 | 43.70 | 46.70 | 42.80 | 46.20 | +5.19% | 2.08 | 4.36% |
| 2026-01-27 | 44.10 | 45.97 | 42.69 | 43.92 | +0.25% | 2.45 | 5.26% |
| 2026-01-26 | 45.95 | 46.23 | 42.36 | 43.81 | -5.58% | 1.95 | 4.19% |
| 2026-01-23 | 45.10 | 47.00 | 44.24 | 46.40 | +4.84% | 1.75 | 3.58% |
| 2026-01-22 | 45.00 | 46.00 | 44.10 | 44.26 | -2.25% | 2.14 | 4.50% |
| 2026-01-21 | 41.39 | 45.28 | 40.80 | 45.28 | +10.01% | 2.09 | 4.49% |
| 2026-01-20 | 42.01 | 42.01 | 40.50 | 41.16 | -1.65% | 0.66 | 1.51% |