朗博科技

603655
🏛️ 中国 →
37.80
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 22.54 22.55 21.80 21.84 1.6M
2021-12-30 22.29 22.80 20.00 22.46 1.4M
2021-12-29 22.36 22.62 22.20 22.20 0.8M
2021-12-28 22.67 22.99 22.27 22.46 0.8M
2021-12-27 22.45 22.94 22.25 22.66 0.7M
2021-12-24 23.40 23.40 22.35 22.46 1.1M
2021-12-23 23.20 23.28 22.75 23.23 0.9M
2021-12-22 23.00 23.79 22.87 23.20 1.1M
2021-12-21 22.27 23.25 22.20 22.99 1.5M
2021-12-20 23.26 23.48 22.17 22.35 2.1M
2021-12-17 23.70 24.50 23.27 23.28 2.1M
2021-12-16 24.20 24.48 23.87 24.12 1.3M
2021-12-15 24.76 24.96 24.33 24.35 1.0M
2021-12-14 25.01 25.06 24.71 24.76 0.9M
2021-12-13 24.99 25.18 24.72 25.00 1.1M
2021-12-10 24.33 25.20 24.16 24.96 1.6M
2021-12-09 24.71 24.80 24.28 24.34 1.2M
2021-12-08 24.39 25.02 23.96 24.71 1.3M
2021-12-07 24.61 24.67 23.78 24.26 1.3M
2021-12-06 25.34 25.34 24.30 24.55 1.8M
2021-12-03 25.72 26.05 24.90 25.35 1.7M
2021-12-02 25.79 26.20 25.65 25.70 1.3M
2021-12-01 26.10 26.23 25.62 25.91 1.9M
2021-11-30 26.02 26.68 25.77 25.99 1.4M
2021-11-29 26.29 26.39 25.58 26.00 1.7M
2021-11-26 26.58 26.82 26.20 26.54 1.3M
2021-11-25 27.30 27.60 26.70 26.80 1.6M
2021-11-24 27.37 28.30 26.96 27.39 2.5M
2021-11-23 26.18 27.78 26.11 27.39 3.4M
2021-11-22 25.93 26.47 25.50 26.33 2.3M
2021-11-19 24.42 26.19 24.17 25.63 3.4M
2021-11-18 24.19 24.85 23.80 24.29 1.7M
2021-11-17 23.85 24.22 23.70 24.19 1.4M
2021-11-16 25.15 25.15 23.60 23.85 3.7M
2021-11-15 25.40 26.18 25.00 25.11 2.3M
2021-11-12 25.12 25.79 24.86 25.35 1.5M
2021-11-11 25.16 25.48 24.83 25.12 0.9M
2021-11-10 25.70 25.71 24.78 25.10 1.7M
2021-11-09 24.91 25.78 24.91 25.60 1.5M
2021-11-08 25.03 25.99 24.68 25.03 1.9M
2021-11-05 26.19 26.19 25.38 25.60 1.4M
2021-11-04 26.70 26.70 25.97 26.20 1.4M
2021-11-03 25.74 26.38 23.17 26.31 2.0M
2021-11-02 26.93 27.42 25.35 25.74 3.5M
2021-11-01 26.25 27.13 25.99 26.76 1.7M
2021-10-29 26.23 26.79 25.88 25.94 1.7M
2021-10-28 26.66 27.48 25.80 26.45 2.4M
2021-10-27 28.31 28.42 26.85 27.06 2.1M
2021-10-26 28.23 28.80 27.70 28.46 2.3M
2021-10-25 26.37 28.57 25.50 28.23 3.6M
2021-10-22 26.26 27.80 26.26 26.36 3.3M
2021-10-21 26.60 26.73 25.32 26.16 3.1M
2021-10-20 26.67 27.18 26.16 26.70 2.6M
2021-10-19 28.01 28.44 26.75 27.04 1.9M
2021-10-18 27.59 28.45 27.00 27.60 2.5M
2021-10-15 27.19 28.86 27.11 27.81 2.6M
2021-10-14 28.83 28.96 26.64 27.06 3.7M
2021-10-13 31.52 31.65 28.86 29.35 5.2M
2021-10-12 29.85 32.63 29.78 31.31 5.9M
2021-10-11 29.95 30.29 28.77 29.66 2.0M
2021-10-08 31.76 32.05 28.80 29.37 3.0M
2021-09-30 28.78 32.00 28.78 31.70 2.9M
2021-09-29 33.03 33.03 29.89 29.89 3.3M
2021-09-28 33.00 33.86 31.96 33.21 3.2M
2021-09-27 32.55 33.20 30.81 32.77 3.8M
2021-09-24 32.50 34.77 32.22 33.27 5.2M
2021-09-23 32.25 34.20 31.13 32.55 6.5M
2021-09-22 28.12 31.13 27.60 31.13 4.5M
2021-09-17 27.30 28.48 26.61 28.30 3.0M
2021-09-16 26.44 27.71 26.44 26.95 1.6M
2021-09-15 26.80 27.20 26.20 26.50 1.5M
2021-09-14 27.50 28.40 26.80 27.00 2.3M
2021-09-13 27.35 27.80 26.60 27.50 1.7M
2021-09-10 26.60 28.45 26.50 27.41 2.8M
2021-09-09 26.35 26.65 26.08 26.52 1.3M
2021-09-08 27.54 27.75 26.03 26.35 2.6M
2021-09-07 27.16 27.36 26.50 27.00 1.7M
2021-09-06 27.78 27.93 26.62 27.27 2.3M
2021-09-03 27.09 28.20 26.00 27.49 3.2M
2021-09-02 26.08 27.19 25.58 26.69 2.2M
2021-09-01 27.73 28.52 26.31 26.40 3.8M
2021-08-31 27.90 28.45 25.80 28.34 5.4M
2021-08-30 28.00 29.25 27.30 27.66 5.3M
2021-08-27 26.99 29.73 26.78 28.67 6.7M
2021-08-26 26.83 27.78 26.20 27.03 3.0M
2021-08-25 27.52 28.00 26.72 26.82 3.2M
2021-08-24 27.52 28.34 26.70 27.52 4.5M
2021-08-23 26.29 28.50 25.59 27.52 5.5M
2021-08-20 25.43 26.50 24.45 26.27 5.9M
2021-08-19 25.52 26.40 24.80 25.05 4.2M
2021-08-18 24.81 26.00 23.56 25.78 5.8M
2021-08-17 23.57 25.97 23.49 24.81 6.4M
2021-08-16 23.82 24.46 23.02 23.63 4.1M
2021-08-13 24.62 25.02 23.46 23.53 4.8M
2021-08-12 25.06 26.45 24.53 24.62 8.9M
2021-08-11 22.88 25.29 22.30 24.95 11.6M
2021-08-10 20.85 22.99 20.80 22.99 5.9M
2021-08-09 20.70 21.15 20.65 20.90 1.2M
2021-08-06 21.35 21.35 20.75 20.80 1.0M
2021-08-05 21.09 21.37 20.69 21.16 2.2M
2021-08-04 20.35 21.15 20.32 21.10 1.8M
2021-08-03 20.93 21.18 20.32 20.41 1.3M
2021-08-02 20.81 21.04 20.58 20.90 1.3M
2021-07-30 21.50 21.60 20.58 20.95 2.2M
2021-07-29 21.21 21.50 20.87 21.28 2.5M
2021-07-28 20.65 21.10 19.01 21.10 2.6M
2021-07-27 20.20 21.22 20.20 20.98 3.3M
2021-07-26 19.88 20.31 19.80 20.20 2.0M
2021-07-23 20.00 20.20 19.68 19.84 1.4M
2021-07-22 20.20 20.31 19.71 20.09 1.5M
2021-07-21 19.73 20.31 19.63 20.12 1.7M
2021-07-20 19.56 19.73 19.33 19.63 1.0M
2021-07-19 19.30 19.75 18.94 19.74 1.7M
2021-07-16 18.62 19.57 18.62 19.17 1.7M
2021-07-15 19.49 19.49 18.13 18.61 2.6M
2021-07-14 20.29 20.29 19.61 19.68 1.8M
2021-07-13 20.52 20.58 20.00 20.20 1.3M
2021-07-12 20.61 20.77 20.50 20.55 1.2M
2021-07-09 21.38 21.38 20.47 20.50 2.3M
2021-07-08 21.30 21.47 21.04 21.26 1.3M
2021-07-07 21.11 21.36 21.07 21.29 1.1M
2021-07-06 20.95 21.44 20.82 21.35 1.8M
2021-07-05 20.55 21.00 20.53 20.93 1.0M
2021-07-02 20.83 21.10 20.65 20.76 1.1M
2021-07-01 20.86 21.19 20.67 20.83 1.6M
2021-06-30 20.36 21.00 20.36 20.65 1.2M
2021-06-29 21.28 21.35 20.77 20.78 1.7M
2021-06-28 20.90 21.50 20.89 21.36 1.8M
2021-06-25 20.81 20.97 20.66 20.88 1.3M
2021-06-24 21.10 21.34 20.78 20.81 1.7M
2021-06-23 21.50 21.62 21.10 21.13 2.0M
2021-06-22 21.35 22.18 21.30 21.49 2.3M
2021-06-21 21.88 21.88 21.21 21.37 2.9M
2021-06-18 21.61 22.05 21.60 21.88 1.2M
2021-06-17 21.58 22.16 21.50 21.88 1.3M
2021-06-16 22.05 22.23 21.38 21.70 1.5M
2021-06-15 21.67 22.45 21.22 22.11 2.9M
2021-06-11 22.48 22.59 21.31 21.67 4.1M
2021-06-10 23.03 23.50 22.61 22.63 2.8M
2021-06-09 22.75 23.14 22.32 23.14 2.4M
2021-06-08 23.52 23.59 22.62 22.80 3.0M
2021-06-07 22.89 23.53 22.65 23.51 4.0M
2021-06-04 22.90 23.40 22.56 22.86 3.1M
2021-06-03 23.14 23.40 22.77 22.78 3.9M
2021-06-02 23.45 23.62 22.68 23.25 7.3M
2021-06-01 24.08 25.48 23.16 23.63 11.5M
2021-05-31 21.22 23.16 21.17 23.16 4.8M
2021-05-28 20.99 21.19 20.80 21.05 1.6M
2021-05-27 20.81 21.27 20.81 20.99 1.5M
2021-05-26 20.72 21.40 20.65 21.04 1.8M
2021-05-25 20.54 20.97 20.50 20.63 1.3M
2021-05-24 20.67 21.11 20.27 20.54 1.6M
2021-05-21 20.51 21.40 20.51 20.89 2.1M
2021-05-20 21.01 21.22 20.33 20.50 2.6M
2021-05-19 22.10 22.10 21.00 21.23 3.4M
2021-05-18 21.92 22.27 21.84 22.10 1.6M
2021-05-17 21.81 22.44 21.81 21.97 2.5M
2021-05-14 22.50 22.82 22.00 22.17 3.9M
2021-05-13 22.98 23.60 22.51 22.60 4.4M
2021-05-12 22.31 23.25 22.26 23.06 4.0M
2021-05-11 22.16 23.25 22.16 22.61 2.8M
2021-05-10 22.54 22.82 22.11 22.36 3.0M
2021-05-07 22.17 23.50 21.96 22.88 4.4M
2021-05-06 22.00 22.53 21.55 22.37 3.0M
2021-04-30 23.45 23.81 22.48 22.53 5.4M
2021-04-29 22.43 24.35 22.24 23.73 8.3M
2021-04-28 22.40 22.98 21.80 22.70 2.9M
2021-04-27 22.17 22.82 21.60 22.31 4.1M
2021-04-26 22.51 23.94 22.20 22.59 5.8M
2021-04-23 22.95 22.98 22.06 22.19 3.5M
2021-04-22 23.35 23.49 22.72 22.87 3.3M
2021-04-21 23.40 23.60 22.74 23.10 4.1M
2021-04-20 24.06 24.43 23.33 23.55 6.7M
2021-04-19 24.38 24.81 23.70 23.95 10.0M
2021-04-16 21.50 23.71 21.50 23.71 6.4M
2021-04-15 21.94 22.21 21.52 21.55 2.7M
2021-04-14 22.11 22.28 21.61 21.98 3.6M
2021-04-13 22.19 22.93 21.80 22.41 4.8M
2021-04-12 23.04 23.68 22.51 22.54 5.2M
2021-04-09 23.18 23.95 22.85 23.05 7.8M
2021-04-08 24.53 26.80 23.81 24.23 12.9M
2021-04-07 23.75 26.39 23.06 25.00 11.5M
2021-04-06 23.17 24.80 22.70 24.43 9.3M
2021-04-02 25.32 25.35 23.10 23.10 12.5M
2021-04-01 21.72 24.06 21.30 24.06 8.7M
2021-03-31 20.83 22.39 20.70 21.87 7.8M
2021-03-30 20.85 21.04 20.33 20.58 3.4M
2021-03-29 21.14 21.80 20.89 21.19 3.8M
2021-03-26 20.60 21.48 20.60 21.08 3.8M
2021-03-25 20.26 21.86 19.61 20.93 6.3M
2021-03-24 21.33 21.64 20.21 20.29 6.7M
2021-03-23 23.09 23.99 21.70 21.77 7.7M
2021-03-22 24.49 24.70 23.31 23.53 7.5M
2021-03-19 23.50 25.51 22.70 24.73 10.6M
2021-03-18 24.72 24.97 23.55 23.79 8.8M
2021-03-17 25.00 26.20 24.58 25.02 13.6M
2021-03-16 22.00 24.64 22.00 24.64 10.4M
2021-03-15 21.72 23.10 21.09 22.40 8.2M
2021-03-12 22.54 22.73 21.60 22.03 9.7M
2021-03-11 21.46 25.30 21.46 23.25 12.2M
2021-03-10 23.84 24.99 23.84 23.84 4.9M
2021-03-09 28.97 29.88 25.50 26.49 18.8M
2021-03-08 26.21 27.21 25.63 27.21 9.2M
2021-03-05 22.21 24.74 21.50 24.74 9.5M
2021-03-04 21.62 23.28 21.10 22.49 8.6M
2021-03-03 21.99 22.90 20.80 22.06 8.2M
2021-03-02 23.52 23.67 21.67 21.88 9.9M
2021-03-01 22.73 24.77 22.58 23.90 12.5M
2021-02-26 21.09 24.68 20.20 23.70 13.7M
2021-02-25 21.90 24.10 21.09 22.44 12.1M
2021-02-24 23.70 23.82 20.03 23.28 15.7M
2021-02-23 20.27 21.65 19.88 21.65 4.5M
2021-02-22 18.00 19.68 17.89 19.68 5.7M
2021-02-19 16.87 17.89 16.51 17.89 5.4M
2021-02-18 14.82 16.26 14.82 16.26 2.7M
2021-02-10 14.72 15.05 14.62 14.78 1.5M
2021-02-09 14.65 14.90 14.53 14.72 1.3M
2021-02-08 15.29 15.29 14.56 14.64 1.6M
2021-02-05 15.61 16.05 15.06 15.12 1.9M
2021-02-04 16.20 16.28 15.41 15.58 1.8M
2021-02-03 16.37 16.50 16.04 16.15 2.0M
2021-02-02 16.21 16.70 16.11 16.52 2.1M
2021-02-01 16.72 16.80 16.13 16.21 2.0M
2021-01-29 17.20 17.30 16.46 16.72 2.9M
2021-01-28 17.16 17.91 16.90 17.20 3.1M
2021-01-27 17.32 17.60 16.96 17.16 2.1M
2021-01-26 17.34 17.66 17.17 17.34 2.3M
2021-01-25 18.22 18.27 17.07 17.22 3.4M
2021-01-22 18.10 19.08 18.10 18.27 3.3M
2021-01-21 18.59 19.30 18.48 18.49 3.9M
2021-01-20 18.52 18.75 18.15 18.40 3.1M
2021-01-19 18.35 19.07 18.14 18.52 4.3M
2021-01-18 18.79 19.14 18.14 18.46 6.2M
2021-01-15 16.94 18.69 16.85 18.69 5.5M
2021-01-14 17.40 17.42 16.75 16.99 3.5M
2021-01-13 18.09 18.35 17.46 17.47 3.4M
2021-01-12 18.30 18.60 18.16 18.21 2.6M
2021-01-11 19.35 19.35 18.11 18.40 4.6M
2021-01-08 19.56 19.67 18.92 19.11 3.2M
2021-01-07 20.57 20.66 19.15 19.44 5.2M
2021-01-06 20.89 21.32 20.43 20.83 4.9M
2021-01-05 21.87 22.45 21.23 21.43 5.6M
2021-01-04 21.50 21.91 21.25 21.72 4.4M