致敬每一个财富自由的梦想,祝大家早日进化为游资

朗博科技 (603655) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 30.15 30.38 0.17 0.56% 30.15 30.68 10134 3071 0.96%
2025-07-31 31.11 30.21 -0.90 -2.89% 30.07 31.45 17071 5239 1.61%
2025-07-30 31.96 31.11 -0.85 -2.66% 30.91 31.96 18538 5814 1.75%
2025-07-29 30.80 31.96 1.05 3.40% 30.62 32.42 24352 7673 2.30%
2025-07-28 30.60 30.91 0.35 1.15% 30.24 31.75 32408 10037 3.06%
2025-07-25 29.66 30.56 0.90 3.03% 29.58 30.60 22477 6757 2.12%
2025-07-24 29.83 29.66 -0.17 -0.57% 29.30 30.04 16459 4878 1.55%
2025-07-23 29.26 29.83 0.03 0.10% 29.26 30.55 23181 6955 2.19%
2025-07-22 29.68 29.80 -0.07 -0.23% 29.41 30.40 15727 4685 1.48%
2025-07-21 30.18 29.87 -0.31 -1.03% 29.51 30.18 15117 4504 1.43%
2025-07-18 29.80 30.18 0.38 1.28% 29.16 30.20 21593 6423 2.04%
2025-07-17 29.70 29.80 0.00 0.00% 29.55 30.17 15471 4619 1.46%
2025-07-16 30.10 29.80 -0.26 -0.86% 29.62 30.89 28918 8689 2.73%
2025-07-15 30.22 30.06 -0.31 -1.02% 29.85 30.80 19150 5783 1.81%
2025-07-14 31.28 30.37 -0.24 -0.78% 29.36 31.29 28844 8685 2.72%
2025-07-11 30.58 30.61 0.25 0.82% 30.40 31.14 22357 6863 2.11%
2025-07-10 30.45 30.36 -0.07 -0.23% 29.89 30.80 25836 7825 2.44%
2025-07-09 29.01 30.43 1.47 5.08% 29.00 31.06 41525 12523 3.92%
2025-07-08 28.03 28.96 0.83 2.95% 27.89 29.30 25843 7381 2.44%
2025-07-07 27.64 28.13 0.45 1.63% 27.55 28.58 14242 4017 1.34%
2025-07-04 28.03 27.68 -0.18 -0.65% 27.66 28.38 16010 4471 1.51%
2025-07-03 27.50 27.86 0.38 1.38% 27.42 28.10 16173 4480 1.53%
2025-07-02 28.58 27.48 -1.23 -4.28% 27.43 28.77 24533 6851 2.31%
2025-07-01 27.97 28.71 0.64 2.28% 27.74 28.91 26086 7409 2.46%
2025-06-30 27.90 28.07 0.17 0.61% 27.34 28.46 25194 6998 2.38%
2025-06-27 27.90 27.90 0.15 0.54% 27.36 28.17 18192 5036 1.72%
2025-06-26 28.01 27.75 -0.54 -1.91% 27.58 28.35 14096 3924 1.33%
2025-06-25 28.55 28.29 -0.16 -0.56% 28.00 28.75 20309 5758 1.92%
2025-06-24 28.17 28.45 0.29 1.03% 28.16 28.83 15433 4384 1.46%
2025-06-23 28.65 28.16 0.01 0.04% 27.70 28.70 14728 4142 1.39%
2025-06-20 28.35 28.15 -0.22 -0.78% 27.00 28.48 26803 7451 2.53%
2025-06-19 30.00 28.37 -1.56 -5.21% 28.30 30.28 34411 9964 3.25%
2025-06-18 30.08 29.93 -0.45 -1.48% 29.50 30.49 30487 9142 2.88%
2025-06-17 30.63 30.38 -1.00 -3.19% 30.15 31.68 49833 15305 4.70%
2025-06-16 32.00 31.38 -3.01 -8.75% 30.95 34.10 80728 25440 7.62%
2025-06-13 31.83 34.39 2.74 8.66% 31.65 34.64 66506 21898 6.27%
2025-06-12 30.50 31.65 1.00 3.26% 30.23 31.84 58518 18182 5.52%
2025-06-11 28.99 30.65 2.04 7.13% 28.30 30.95 61580 18529 5.81%
2025-06-10 27.90 28.71 0.72 2.57% 27.50 30.30 66873 19261 6.31%
2025-06-09 29.00 27.99 -1.31 -4.47% 27.70 29.03 50453 14204 4.76%
2025-06-06 28.01 29.30 1.05 3.72% 28.01 29.89 42488 12412 4.01%
2025-06-05 27.38 28.25 0.73 2.65% 27.02 28.49 48085 13466 4.54%
2025-06-04 27.88 27.52 0.06 0.22% 27.29 28.86 68652 19233 6.48%
2025-06-03 25.22 27.46 2.04 8.03% 24.65 27.96 64081 17230 6.05%
2025-05-30 26.18 25.42 -0.67 -2.57% 25.01 26.21 34946 8958 3.30%
2025-05-29 25.98 26.09 0.11 0.42% 25.28 26.41 46660 12104 4.40%
2025-05-28 25.84 25.98 0.11 0.43% 25.38 26.00 19838 5107 1.87%
2025-05-27 25.25 25.87 0.63 2.50% 25.17 26.50 41125 10648 3.88%
2025-05-26 24.04 25.24 0.94 3.87% 24.04 25.98 41220 10447 3.89%
2025-05-23 23.95 24.30 0.34 1.42% 23.65 24.87 19323 4728 1.82%
2025-05-22 24.20 23.96 -0.40 -1.64% 23.90 24.78 9923 2420 0.94%
2025-05-21 24.98 24.36 -0.36 -1.46% 24.10 24.98 13091 3193 1.24%
2025-05-20 24.59 24.72 0.22 0.90% 24.27 24.77 16067 3946 1.52%
2025-05-19 24.80 24.50 -0.21 -0.85% 24.24 24.84 12710 3101 1.20%
2025-05-16 24.10 24.71 0.42 1.73% 23.97 24.86 11882 2917 1.12%
2025-05-15 24.11 24.29 0.17 0.70% 23.85 24.30 8758 2113 0.83%
2025-05-14 24.38 24.12 -0.26 -1.07% 24.07 24.38 7940 1918 0.75%
2025-05-13 24.66 24.38 -0.08 -0.33% 24.28 24.79 8967 2195 0.85%
2025-05-12 24.25 24.46 0.21 0.87% 24.20 24.68 9908 2414 0.93%
2025-05-09 25.00 24.25 -0.57 -2.30% 24.05 25.00 15918 3874 1.50%
2025-05-08 24.68 24.82 0.14 0.57% 24.52 25.04 13426 3326 1.27%
2025-05-07 24.61 24.68 0.17 0.69% 24.30 25.18 21062 5195 1.99%
2025-05-06 24.25 24.51 0.26 1.07% 23.92 24.69 16518 4015 1.56%
2025-04-30 23.99 24.25 0.01 0.04% 23.99 24.40 9794 2372 0.92%
2025-04-29 24.54 24.24 -0.22 -0.90% 23.81 24.54 15667 3802 1.48%
2025-04-28 23.60 24.46 0.93 3.95% 23.27 24.50 28487 6895 2.69%
2025-04-25 23.60 23.53 0.08 0.34% 23.36 23.92 12217 2888 1.15%
2025-04-24 23.10 23.45 0.28 1.21% 22.90 23.56 13341 3114 1.26%