致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 11:38:19 休市中

朗博科技 (603655) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-04-07 23.13 21.77 -2.42 -10.00% 21.77 23.13 25393 5603 2.40%
2025-04-03 23.40 24.19 0.49 2.07% 23.40 24.35 14427 3476 1.36%
2025-04-02 22.90 23.70 0.07 0.30% 22.90 24.20 10250 2448 0.97%
2025-04-01 23.39 23.63 0.24 1.03% 23.33 23.77 8062 1902 0.76%
2025-03-31 23.26 23.39 -0.08 -0.34% 22.67 23.47 11241 2591 1.06%
2025-03-28 23.52 23.47 -0.51 -2.13% 23.40 24.21 10609 2503 1.00%
2025-03-27 24.41 23.98 -0.61 -2.48% 23.88 24.72 16201 3912 1.53%
2025-03-26 23.82 24.59 0.77 3.23% 23.80 24.68 22184 5376 2.09%
2025-03-25 25.20 23.82 -1.30 -5.18% 23.75 25.60 36904 9117 3.48%
2025-03-24 23.78 25.12 1.12 4.67% 23.68 25.50 48108 12002 4.54%
2025-03-21 24.34 24.00 -0.55 -2.24% 23.88 24.67 18958 4581 1.79%
2025-03-20 23.49 24.55 0.87 3.67% 23.49 25.16 39340 9611 3.71%
2025-03-19 23.62 23.68 -0.04 -0.17% 23.27 23.88 18648 4400 1.76%
2025-03-18 23.05 23.72 0.76 3.31% 22.83 25.20 46566 11226 4.39%
2025-03-17 23.01 22.96 -0.05 -0.22% 22.55 23.25 14699 3367 1.39%
2025-03-14 22.58 23.01 0.40 1.77% 22.30 23.06 10895 2477 1.03%
2025-03-13 22.62 22.61 -0.15 -0.66% 22.47 22.98 10674 2415 1.01%
2025-03-12 22.68 22.76 0.08 0.35% 22.68 23.37 15544 3566 1.47%
2025-03-11 22.89 22.68 -0.17 -0.74% 22.11 22.91 12540 2827 1.18%
2025-03-10 23.13 22.85 -0.28 -1.21% 22.83 23.80 13231 3077 1.25%
2025-03-07 22.93 23.13 0.10 0.43% 22.84 23.26 9102 2101 0.86%
2025-03-06 23.05 23.03 -0.03 -0.13% 22.84 23.18 9338 2147 0.88%
2025-03-05 22.83 23.06 0.13 0.57% 22.62 23.15 9801 2248 0.92%
2025-03-04 22.50 22.93 0.36 1.60% 22.30 22.96 11059 2504 1.04%
2025-03-03 23.50 22.57 -0.91 -3.88% 22.50 23.85 17682 4078 1.67%
2025-02-28 23.45 23.48 -0.02 -0.09% 23.26 24.39 23498 5596 2.22%
2025-02-27 22.97 23.50 0.46 2.00% 22.45 23.50 16247 3722 1.53%
2025-02-26 22.92 23.04 0.26 1.14% 22.89 23.61 12632 2935 1.19%
2025-02-25 22.88 22.78 -0.10 -0.44% 22.53 23.20 9422 2147 0.89%
2025-02-24 22.95 22.88 -0.07 -0.31% 22.33 23.05 10048 2289 0.95%
2025-02-21 23.72 22.95 -0.66 -2.80% 22.65 23.73 15075 3461 1.42%
2025-02-20 23.90 23.61 -0.23 -0.96% 23.15 24.00 12740 2999 1.20%
2025-02-19 22.48 23.84 1.36 6.05% 22.48 24.24 24940 5852 2.35%
2025-02-18 23.39 22.48 -0.94 -4.01% 22.44 23.39 16626 3787 1.57%
2025-02-17 23.43 23.42 -0.01 -0.04% 23.10 23.57 9101 2120 0.86%
2025-02-14 23.54 23.43 0.08 0.34% 23.35 23.77 10448 2455 0.99%
2025-02-13 24.12 23.35 -0.84 -3.47% 23.35 24.15 16669 3960 1.57%
2025-02-12 24.40 24.19 -0.21 -0.86% 23.92 24.40 13082 3152 1.23%
2025-02-11 24.56 24.40 -0.33 -1.33% 23.95 24.75 16048 3883 1.51%
2025-02-10 24.20 24.73 0.53 2.19% 24.01 24.75 21982 5371 2.07%
2025-02-07 24.40 24.20 0.04 0.17% 23.87 24.40 20592 4968 1.94%
2025-02-06 24.60 24.16 -0.04 -0.17% 23.87 24.70 17486 4245 1.65%
2025-02-05 24.50 24.20 -0.14 -0.58% 24.01 24.96 11689 2867 1.10%
2025-01-27 24.20 24.34 0.27 1.12% 23.61 24.68 17135 4169 1.62%
2025-01-24 23.62 24.07 0.28 1.18% 23.51 24.41 15378 3699 1.45%
2025-01-23 23.68 23.79 0.23 0.98% 23.57 24.28 12781 3049 1.21%
2025-01-22 24.39 23.56 -0.83 -3.40% 23.50 24.39 7992 1898 0.75%
2025-01-21 23.69 24.39 0.68 2.87% 23.65 24.39 11981 2882 1.13%
2025-01-20 24.45 23.71 -0.74 -3.03% 23.53 24.54 13595 3243 1.28%
2025-01-17 24.24 24.45 0.38 1.58% 23.87 24.53 9848 2391 0.93%
2025-01-16 24.26 24.07 -0.08 -0.33% 24.00 24.67 11594 2820 1.09%
2025-01-15 25.09 24.15 -0.94 -3.75% 24.00 25.09 17660 4315 1.67%
2025-01-14 24.76 25.09 0.41 1.66% 24.50 25.09 14226 3541 1.34%
2025-01-13 24.34 24.68 -0.16 -0.64% 23.85 25.12 9903 2450 0.93%
2025-01-10 24.76 24.84 0.22 0.89% 24.45 25.40 14513 3618 1.37%
2025-01-09 24.34 24.62 0.40 1.65% 23.90 25.71 22435 5555 2.12%
2025-01-08 23.06 24.22 1.16 5.03% 22.80 24.36 18857 4504 1.78%
2025-01-07 21.70 23.06 1.36 6.27% 21.70 23.06 13292 2990 1.25%
2025-01-06 21.99 21.70 -0.67 -3.00% 21.66 22.50 10802 2370 1.02%
2025-01-03 23.67 22.37 -1.32 -5.57% 22.37 23.82 17972 4095 1.70%
2025-01-02 23.36 23.69 -0.60 -2.47% 22.66 24.40 17668 4159 1.67%
2024-12-31 24.50 24.29 -0.20 -0.82% 23.50 26.94 27401 6748 2.59%
2024-12-30 25.65 24.49 -1.25 -4.86% 24.35 25.70 21513 5301 2.03%