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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 46.59 | 48.00 | 45.50 | 46.00 | -0.82% | 2.89 | 5.83% |
| 2025-09-16 | 42.38 | 46.38 | 42.33 | 46.38 | +10.01% | 3.04 | 6.33% |
| 2025-09-15 | 38.31 | 42.16 | 37.86 | 42.16 | +9.99% | 1.47 | 3.45% |
| 2025-09-12 | 36.72 | 39.10 | 36.22 | 38.33 | +4.50% | 1.13 | 2.84% |
| 2025-09-11 | 36.67 | 37.09 | 35.80 | 36.68 | +0.52% | 0.43 | 1.10% |
| 2025-09-10 | 36.18 | 37.10 | 36.18 | 36.49 | +1.16% | 0.47 | 1.21% |
| 2025-09-09 | 36.89 | 36.89 | 35.60 | 36.07 | -2.38% | 0.54 | 1.41% |
| 2025-09-08 | 37.13 | 37.71 | 36.71 | 36.95 | -0.48% | 0.60 | 1.52% |
| 2025-09-05 | 35.56 | 37.81 | 35.08 | 37.13 | +4.08% | 0.74 | 1.93% |
| 2025-09-04 | 36.18 | 37.09 | 35.09 | 35.67 | -1.54% | 0.88 | 2.28% |
| 2025-09-03 | 38.15 | 38.71 | 35.90 | 36.23 | -4.32% | 0.66 | 1.68% |
| 2025-09-02 | 38.80 | 39.50 | 37.65 | 37.87 | -2.42% | 0.69 | 1.69% |
| 2025-09-01 | 39.39 | 39.80 | 38.51 | 38.81 | +0.26% | 0.84 | 2.02% |
| 2025-08-29 | 37.71 | 39.90 | 37.09 | 38.71 | +2.65% | 1.38 | 3.35% |
| 2025-08-28 | 35.28 | 38.61 | 34.90 | 37.71 | +7.36% | 1.47 | 3.81% |
| 2025-08-27 | 36.20 | 36.51 | 35.11 | 35.12 | -3.11% | 0.72 | 1.89% |
| 2025-08-26 | 36.71 | 36.96 | 35.41 | 36.25 | -1.03% | 0.90 | 2.32% |
| 2025-08-25 | 36.01 | 37.12 | 34.82 | 36.63 | +1.69% | 1.29 | 3.39% |
| 2025-08-22 | 35.61 | 37.13 | 34.93 | 36.02 | +1.52% | 1.22 | 3.16% |
| 2025-08-21 | 36.16 | 36.77 | 35.31 | 35.48 | -2.09% | 0.55 | 1.44% |