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
2026-05-21	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%
2026-04-22	40.64	41.16	0.36	0.88%	40.25	41.79	19253	7881	1.82%
2026-04-21	41.12	40.80	-0.26	-0.63%	40.50	41.62	13403	5473	1.26%
2026-04-20	41.82	41.06	-0.85	-2.03%	41.05	41.93	19512	8065	1.84%
2026-04-17	39.90	41.91	1.94	4.85%	39.68	42.50	26005	10740	2.45%
2026-04-16	39.66	39.97	0.53	1.34%	39.19	40.09	14343	5683	1.35%
2026-04-15	39.40	39.44	-0.18	-0.45%	39.37	40.29	11818	4699	1.11%
2026-04-14	39.84	39.62	0.14	0.35%	39.27	40.31	14210	5618	1.34%
2026-04-13	39.15	39.48	0.03	0.08%	39.15	40.00	16287	6438	1.54%
2026-04-10	39.29	39.45	0.48	1.23%	39.10	40.60	27338	10850	2.58%
2026-04-09	39.03	38.97	-0.37	-0.94%	38.06	39.20	19087	7393	1.80%
2026-04-08	37.70	39.34	2.13	5.72%	37.22	39.79	24113	9283	2.27%
2026-04-07	36.47	37.21	0.71	1.95%	36.00	37.88	14756	5479	1.39%
2026-04-03	36.80	36.50	0.21	0.58%	35.51	37.15	19491	7076	1.84%
2026-04-02	37.35	36.29	-1.22	-3.25%	36.10	37.36	11657	4258	1.10%
2026-04-01	37.66	37.51	0.20	0.54%	37.10	37.99	12074	4533	1.14%
2026-03-31	37.56	37.31	0.13	0.35%	36.96	38.98	16694	6325	1.57%
2026-03-30	37.70	37.18	-0.65	-1.72%	36.60	37.70	12091	4482	1.14%
2026-03-27	38.00	37.83	-0.43	-1.12%	37.25	38.26	14921	5624	1.41%
2026-03-26	38.50	38.26	-0.44	-1.14%	37.80	39.98	16021	6223	1.51%
2026-03-25	40.85	38.70	-1.00	-2.52%	38.26	40.87	24124	9354	2.28%
2026-03-24	37.30	39.70	3.14	8.59%	36.26	40.00	35387	13570	3.34%
2026-03-23	39.10	36.56	-3.54	-8.83%	36.09	40.90	40756	15748	3.84%
2026-03-20	39.09	40.10	1.78	4.65%	38.11	40.97	40021	15872	3.78%
2026-03-19	40.78	38.32	-2.46	-6.03%	38.20	40.78	37196	14528	3.51%
2026-03-18	38.25	40.78	2.52	6.59%	38.10	42.09	55084	22626	5.20%
2026-03-17	39.45	38.26	-1.23	-3.11%	38.04	39.59	12661	4871	1.19%
2026-03-16	40.20	39.49	-0.51	-1.28%	38.83	40.30	14812	5846	1.40%
2026-03-13	38.80	40.00	1.31	3.39%	38.44	40.98	26354	10529	2.49%
2026-03-12	38.67	38.69	0.14	0.36%	38.15	39.07	8342	3226	0.79%
2026-03-11	39.10	38.55	-0.49	-1.26%	38.11	39.20	10990	4236	1.04%
2026-03-10	38.00	39.04	1.04	2.74%	37.54	39.88	14228	5522	1.34%
2026-03-09	38.60	38.00	-1.29	-3.28%	37.51	39.10	11263	4274	1.06%
2026-03-06	37.52	39.29	1.79	4.77%	37.50	39.53	17544	6791	1.66%
2026-03-05	37.50	37.50	0.30	0.81%	37.17	37.90	9885	3710	0.93%
2026-03-04	37.60	37.20	-0.76	-2.00%	37.01	38.48	11107	4164	1.05%
2026-03-03	39.48	37.96	-1.42	-3.61%	37.60	39.48	20974	8037	1.98%
2026-03-02	40.00	39.38	-1.03	-2.55%	38.98	40.50	19623	7746	1.85%
2026-02-27	40.98	40.41	-0.49	-1.20%	39.48	41.16	16013	6482	1.51%
2026-02-26	41.29	40.90	-0.46	-1.11%	40.53	41.46	11571	4725	1.09%
2026-02-25	41.65	41.36	-0.34	-0.82%	40.75	41.65	11082	4568	1.05%
2026-02-24	41.40	41.70	0.51	1.24%	41.00	41.95	13164	5451	1.24%
2026-02-13	41.12	41.19	0.07	0.17%	40.90	41.66	11540	4765	1.09%
2026-02-12	41.92	41.12	-0.80	-1.91%	41.00	42.15	13078	5432	1.23%
2026-02-11	42.53	41.92	-0.89	-2.08%	41.54	43.11	18990	8050	1.79%