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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 39.43 | 39.84 | 38.15 | 38.52 | -1.56% | 0.78 | 1.90% |
| 2025-11-19 | 39.00 | 39.64 | 37.94 | 39.13 | -1.51% | 1.36 | 3.30% |
| 2025-11-18 | 42.99 | 42.99 | 38.67 | 39.73 | -7.54% | 2.35 | 5.58% |
| 2025-11-17 | 40.76 | 45.23 | 39.00 | 42.97 | +4.50% | 3.87 | 8.37% |
| 2025-11-14 | 38.80 | 41.79 | 38.32 | 41.12 | +5.98% | 2.28 | 5.36% |
| 2025-11-13 | 38.59 | 39.65 | 37.83 | 38.80 | +2.97% | 2.27 | 5.54% |
| 2025-11-12 | 34.27 | 37.68 | 33.81 | 37.68 | +10.01% | 1.11 | 2.93% |
| 2025-11-11 | 34.23 | 34.39 | 33.87 | 34.25 | +0.44% | 0.28 | 0.78% |
| 2025-11-10 | 34.35 | 34.67 | 33.82 | 34.10 | -0.84% | 0.34 | 0.94% |
| 2025-11-07 | 34.80 | 35.50 | 33.99 | 34.39 | -0.69% | 0.62 | 1.70% |
| 2025-11-06 | 34.78 | 35.19 | 34.50 | 34.63 | -0.43% | 0.29 | 0.79% |
| 2025-11-05 | 33.76 | 35.88 | 33.76 | 34.78 | -2.25% | 0.50 | 1.34% |
| 2025-11-04 | 35.94 | 36.22 | 35.30 | 35.58 | -1.28% | 0.33 | 0.88% |
| 2025-11-03 | 36.26 | 36.80 | 35.82 | 36.04 | -0.83% | 0.55 | 1.42% |
| 2025-10-31 | 35.56 | 36.78 | 35.56 | 36.34 | +2.19% | 0.40 | 1.04% |
| 2025-10-30 | 36.39 | 36.46 | 35.53 | 35.56 | -2.28% | 0.39 | 1.03% |
| 2025-10-29 | 37.12 | 37.15 | 36.04 | 36.39 | -1.97% | 0.65 | 1.68% |
| 2025-10-28 | 37.80 | 38.66 | 37.01 | 37.12 | -0.22% | 0.88 | 2.20% |
| 2025-10-27 | 37.08 | 37.85 | 36.78 | 37.20 | 0.00% | 0.57 | 1.45% |
| 2025-10-24 | 37.01 | 38.10 | 36.90 | 37.20 | +0.73% | 0.74 | 1.85% |