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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 41.78 | 43.20 | 41.48 | 41.85 | +0.17% | 1.06 | 2.37% |
| 2026-01-16 | 41.30 | 42.30 | 40.77 | 41.78 | +0.94% | 0.78 | 1.78% |
| 2026-01-15 | 41.66 | 42.29 | 40.61 | 41.39 | -1.45% | 1.01 | 2.30% |
| 2026-01-14 | 43.06 | 43.73 | 41.16 | 42.00 | -2.87% | 1.70 | 3.78% |
| 2026-01-13 | 44.00 | 45.77 | 42.98 | 43.24 | -1.10% | 1.45 | 3.12% |
| 2026-01-12 | 43.10 | 45.20 | 42.50 | 43.72 | +1.70% | 1.85 | 3.96% |
| 2026-01-09 | 42.22 | 44.19 | 42.02 | 42.99 | +1.18% | 1.29 | 2.81% |
| 2026-01-08 | 41.79 | 43.35 | 41.10 | 42.49 | +1.19% | 2.21 | 4.94% |
| 2026-01-07 | 38.70 | 42.50 | 38.70 | 41.99 | +8.67% | 3.16 | 7.21% |
| 2026-01-06 | 38.07 | 39.49 | 37.50 | 38.64 | +1.52% | 0.97 | 2.38% |
| 2026-01-05 | 41.36 | 41.83 | 38.06 | 38.06 | -8.95% | 1.88 | 4.53% |
| 2025-12-31 | 38.83 | 42.14 | 38.71 | 41.80 | +7.46% | 1.74 | 3.99% |
| 2025-12-30 | 38.00 | 40.31 | 37.51 | 38.90 | +2.64% | 1.04 | 2.52% |
| 2025-12-29 | 36.87 | 38.48 | 36.87 | 37.90 | +2.77% | 0.55 | 1.38% |
| 2025-12-26 | 37.66 | 37.66 | 36.88 | 36.88 | -2.07% | 0.39 | 1.00% |
| 2025-12-25 | 37.47 | 38.50 | 37.37 | 37.66 | +0.16% | 0.40 | 1.00% |
| 2025-12-24 | 36.68 | 38.88 | 36.50 | 37.60 | +2.20% | 0.72 | 1.79% |
| 2025-12-23 | 36.96 | 37.80 | 36.58 | 36.79 | -1.42% | 0.35 | 0.89% |
| 2025-12-22 | 36.22 | 38.89 | 36.18 | 37.32 | +3.64% | 0.93 | 2.34% |
| 2025-12-19 | 36.30 | 37.85 | 35.46 | 36.01 | -0.52% | 0.51 | 1.33% |