朗博科技 (603655) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-31	24.10	24.91	1.05	4.40%	24.10	25.18	12789	3187	1.21%
2026-07-30	25.37	23.86	-1.45	-5.73%	23.70	25.65	11613	2848	1.10%
2026-07-29	24.64	25.31	0.84	3.43%	24.40	25.65	13940	3487	1.32%
2026-07-28	24.82	24.47	-0.35	-1.41%	24.47	25.33	8151	2024	0.77%
2026-07-27	24.17	24.82	0.22	0.89%	24.17	25.10	9944	2461	0.94%
2026-07-24	24.75	24.60	-0.22	-0.89%	23.94	24.79	12403	3008	1.17%
2026-07-23	24.05	24.82	0.50	2.06%	24.05	24.82	12976	3170	1.22%
2026-07-22	25.15	24.32	-0.66	-2.64%	23.99	25.32	17764	4361	1.68%
2026-07-21	24.24	24.98	1.13	4.74%	22.07	25.18	26791	6379	2.53%
2026-07-20	27.33	23.85	-2.61	-9.86%	23.81	27.33	25403	6423	2.40%
2026-07-17	28.50	26.46	-2.08	-7.29%	26.41	29.50	17431	4760	1.64%
2026-07-16	28.21	28.54	0.34	1.21%	27.00	29.11	12078	3455	1.14%
2026-07-15	26.00	28.20	0.40	1.44%	26.00	28.95	10873	3069	1.03%
2026-07-14	27.22	27.80	0.60	2.21%	26.77	27.92	9657	2644	0.91%
2026-07-13	29.76	27.20	-2.88	-9.57%	27.16	29.98	15645	4381	1.48%
2026-07-10	28.81	30.08	1.27	4.41%	28.50	30.59	16343	4904	1.54%
2026-07-09	27.94	28.81	0.88	3.15%	27.71	29.04	11512	3268	1.09%
2026-07-08	28.51	27.93	-0.83	-2.89%	27.93	28.99	10963	3090	1.03%
2026-07-07	29.13	28.76	-0.76	-2.57%	28.58	30.29	17304	5057	1.63%
2026-07-06	29.88	29.52	-1.97	-6.26%	29.51	32.30	27666	8428	2.61%
2026-07-03	29.90	31.49	1.59	5.32%	29.15	32.89	46576	14716	4.39%
2026-07-02	30.09	29.90	-0.07	-0.23%	29.17	30.98	20913	6284	1.97%
2026-07-01	28.56	29.97	1.48	5.19%	28.15	29.98	19249	5622	1.82%
2026-06-30	28.47	28.49	0.01	0.04%	28.05	28.95	13046	3714	1.23%
2026-06-29	29.00	28.48	-0.30	-1.04%	27.30	29.00	21126	5926	1.99%
2026-06-26	29.82	28.78	-1.04	-3.49%	28.36	29.82	19785	5703	1.87%
2026-06-25	30.89	29.82	-1.21	-3.90%	29.62	31.03	19694	5931	1.86%
2026-06-24	32.00	31.03	-1.07	-3.33%	30.86	32.87	18081	5686	1.71%
2026-06-23	30.91	32.10	0.80	2.56%	30.91	33.87	25458	8282	2.40%
2026-06-22	31.68	31.30	-0.78	-2.43%	30.03	32.20	22243	6889	2.10%
2026-06-18	31.73	32.08	0.25	0.79%	31.38	32.75	20494	6561	1.93%
2026-06-17	31.88	31.83	-0.22	-0.69%	31.70	32.80	17017	5460	1.61%
2026-06-16	32.99	32.30	-1.02	-3.06%	30.70	33.82	35976	11421	3.39%
2026-06-15	33.28	33.32	0.21	0.63%	32.89	35.10	29653	9985	2.80%
2026-06-12	32.75	33.11	0.79	2.44%	32.12	33.49	14664	4803	1.38%
2026-06-11	33.16	32.32	-0.85	-2.56%	31.84	33.20	15763	5098	1.49%
2026-06-10	33.70	33.17	-1.01	-2.95%	32.70	34.15	9899	3286	0.93%
2026-06-09	34.50	34.18	0.03	0.09%	33.50	34.65	16947	5751	1.60%
2026-06-08	35.00	34.15	-2.25	-6.18%	33.45	36.40	18409	6393	1.74%
2026-06-05	36.72	36.40	-0.27	-0.74%	35.94	37.06	10670	3886	1.01%
2026-06-04	37.94	36.67	-1.28	-3.37%	36.62	37.94	12246	4531	1.16%
2026-06-03	36.93	37.95	0.73	1.96%	36.93	38.13	12527	4716	1.18%
2026-06-02	38.00	37.22	-0.98	-2.57%	37.02	38.60	14408	5413	1.36%
2026-06-01	35.80	38.20	2.21	6.14%	35.80	38.50	19154	7172	1.81%
2026-05-29	37.51	35.99	-1.80	-4.76%	35.87	38.19	14501	5317	1.37%
2026-05-28	36.99	37.79	1.24	3.39%	35.66	38.11	18193	6722	1.72%
2026-05-27	38.99	36.55	-2.28	-5.87%	36.10	39.00	22800	8454	2.15%
2026-05-26	40.69	38.83	-1.77	-4.36%	37.43	40.98	30164	11647	2.85%
2026-05-25	41.37	40.60	-0.77	-1.86%	40.28	41.66	15679	6402	1.48%
2026-05-22	40.18	41.37	1.19	2.96%	39.65	41.65	19671	8039	1.86%
2026-05-21	41.80	40.18	-1.02	-2.48%	40.15	42.33	26824	11105	2.53%
2026-05-20	41.88	41.20	-1.19	-2.81%	41.03	43.01	19657	8197	1.85%
2026-05-19	42.12	42.39	1.04	2.52%	40.55	42.48	21491	8937	2.03%
2026-05-18	40.50	41.35	0.46	1.12%	39.83	41.99	21233	8718	2.00%
2026-05-15	42.73	40.89	-1.51	-3.56%	40.56	42.74	27691	11451	2.61%
2026-05-14	44.00	42.40	-1.47	-3.35%	42.40	44.47	29706	12841	2.80%
2026-05-13	43.35	43.87	-0.73	-1.64%	42.00	44.27	41741	18037	3.94%
2026-05-12	46.66	44.60	-2.05	-4.39%	44.00	49.23	63246	29173	5.97%
2026-05-11	44.20	46.65	3.30	7.61%	43.55	46.65	75572	33817	7.13%
2026-05-08	42.95	43.35	0.35	0.81%	42.12	43.84	43512	18762	4.10%
2026-05-07	43.60	43.00	-0.06	-0.14%	42.51	43.60	32833	14083	3.10%
2026-05-06	44.80	43.06	-0.68	-1.55%	42.50	44.80	33255	14348	3.14%
2026-04-30	45.01	43.74	-1.27	-2.82%	43.52	46.12	34529	15386	3.26%
2026-04-29	45.00	45.01	-1.61	-3.45%	43.11	46.50	50185	22481	4.73%
2026-04-28	49.53	46.62	-5.18	-10.00%	46.62	50.66	36510	17416	3.44%
2026-04-27	48.00	51.80	4.28	9.01%	47.52	51.90	81122	40771	7.65%
2026-04-24	43.55	47.52	4.32	10.00%	43.02	47.52	63952	29573	6.03%
2026-04-23	41.22	43.20	2.04	4.96%	41.18	43.90	40961	17608	3.86%