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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 35.29 | 36.27 | 35.00 | 36.20 | +1.69% | 0.48 | 1.27% |
| 2025-12-17 | 34.73 | 36.00 | 33.74 | 35.60 | +1.95% | 0.55 | 1.48% |
| 2025-12-16 | 35.09 | 35.98 | 34.57 | 34.92 | -0.74% | 0.46 | 1.23% |
| 2025-12-15 | 35.48 | 35.88 | 35.01 | 35.18 | -1.48% | 0.37 | 1.00% |
| 2025-12-12 | 35.09 | 35.88 | 34.66 | 35.71 | +0.03% | 0.61 | 1.61% |
| 2025-12-11 | 35.99 | 38.38 | 35.05 | 35.70 | -2.22% | 0.87 | 2.26% |
| 2025-12-10 | 37.51 | 37.74 | 36.02 | 36.51 | -2.64% | 0.61 | 1.56% |
| 2025-12-09 | 38.76 | 38.90 | 37.46 | 37.50 | -3.05% | 0.44 | 1.08% |
| 2025-12-08 | 37.95 | 39.30 | 37.95 | 38.68 | +1.92% | 0.53 | 1.29% |
| 2025-12-05 | 37.75 | 38.10 | 37.22 | 37.95 | +0.03% | 0.34 | 0.86% |
| 2025-12-04 | 38.50 | 39.15 | 37.88 | 37.94 | -1.66% | 0.45 | 1.12% |
| 2025-12-03 | 38.11 | 38.66 | 37.71 | 38.58 | +0.42% | 0.46 | 1.12% |
| 2025-12-02 | 38.10 | 38.77 | 37.97 | 38.42 | +0.23% | 0.35 | 0.87% |
| 2025-12-01 | 38.90 | 39.20 | 37.90 | 38.33 | -1.39% | 0.53 | 1.31% |
| 2025-11-28 | 38.64 | 39.13 | 38.01 | 38.87 | -0.33% | 0.49 | 1.20% |
| 2025-11-27 | 38.80 | 39.48 | 38.50 | 39.00 | +0.49% | 0.47 | 1.14% |
| 2025-11-26 | 39.02 | 39.57 | 38.51 | 38.81 | -1.52% | 0.52 | 1.27% |
| 2025-11-25 | 39.31 | 40.08 | 38.08 | 39.41 | +0.84% | 0.90 | 2.16% |
| 2025-11-24 | 36.73 | 40.10 | 35.01 | 39.08 | +7.22% | 1.50 | 3.74% |
| 2025-11-21 | 37.61 | 38.35 | 36.19 | 36.45 | -5.37% | 0.76 | 1.95% |