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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 35.79 | 37.42 | 35.21 | 36.93 | +3.19% | 0.98 | 2.52% |
| 2025-10-22 | 35.83 | 36.13 | 35.52 | 35.79 | -0.11% | 0.21 | 0.56% |
| 2025-10-21 | 35.70 | 36.48 | 35.43 | 35.83 | +0.53% | 0.44 | 1.15% |
| 2025-10-20 | 35.60 | 35.77 | 35.00 | 35.64 | +0.99% | 0.28 | 0.74% |
| 2025-10-17 | 37.00 | 37.00 | 35.00 | 35.29 | -4.57% | 0.65 | 1.72% |
| 2025-10-16 | 36.78 | 38.12 | 36.24 | 36.98 | +0.54% | 0.90 | 2.29% |
| 2025-10-15 | 35.20 | 37.00 | 34.62 | 36.78 | +3.93% | 0.70 | 1.84% |
| 2025-10-14 | 37.97 | 38.03 | 35.36 | 35.39 | -5.93% | 0.90 | 2.33% |
| 2025-10-13 | 34.40 | 37.80 | 33.04 | 37.62 | +5.91% | 1.58 | 4.08% |
| 2025-10-10 | 34.62 | 36.50 | 34.41 | 35.52 | +3.02% | 1.17 | 3.10% |
| 2025-10-09 | 36.30 | 36.50 | 34.40 | 34.48 | -5.53% | 1.24 | 3.32% |
| 2025-09-30 | 37.70 | 37.88 | 35.66 | 36.50 | -3.44% | 1.32 | 3.42% |
| 2025-09-29 | 37.74 | 38.45 | 36.85 | 37.80 | +0.43% | 0.72 | 1.81% |
| 2025-09-26 | 38.53 | 38.53 | 37.35 | 37.64 | -2.31% | 0.78 | 1.95% |
| 2025-09-25 | 39.20 | 39.76 | 37.95 | 38.53 | -1.68% | 1.00 | 2.43% |
| 2025-09-24 | 39.26 | 39.62 | 38.51 | 39.19 | -0.78% | 0.87 | 2.10% |
| 2025-09-23 | 40.09 | 40.09 | 38.29 | 39.50 | -1.50% | 1.41 | 3.41% |
| 2025-09-22 | 43.00 | 43.81 | 39.12 | 40.10 | -7.37% | 2.67 | 6.12% |
| 2025-09-19 | 44.48 | 45.29 | 42.78 | 43.29 | -1.95% | 1.41 | 3.04% |
| 2025-09-18 | 46.00 | 46.79 | 43.80 | 44.15 | -4.02% | 2.50 | 5.24% |