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
2024-12-31 24.50 26.94 23.50 24.29 2.7M
2024-12-30 25.65 25.70 24.35 24.49 2.2M
2024-12-27 24.89 26.00 24.67 25.74 1.7M
2024-12-26 24.59 25.30 24.40 24.88 1.0M
2024-12-25 25.75 26.65 24.27 24.58 2.1M
2024-12-24 25.51 25.85 24.90 25.73 2.6M
2024-12-23 27.50 27.50 25.51 25.69 3.3M
2024-12-20 26.39 28.00 25.97 26.64 4.3M
2024-12-19 24.80 26.17 24.26 26.08 2.9M
2024-12-18 26.00 26.28 24.80 25.00 4.1M
2024-12-17 25.09 27.72 24.70 26.26 5.4M
2024-12-16 25.00 26.46 24.25 25.20 3.7M
2024-12-13 24.43 24.90 24.08 24.70 1.8M
2024-12-12 25.01 25.15 24.40 24.41 2.2M
2024-12-11 24.80 25.23 24.41 25.02 2.0M
2024-12-10 24.69 24.99 24.00 24.86 3.0M
2024-12-09 24.57 24.89 23.60 24.19 2.1M
2024-12-06 24.12 24.88 24.00 24.47 2.4M
2024-12-05 24.23 24.72 23.88 24.25 1.6M
2024-12-04 25.00 25.14 24.10 24.25 3.0M
2024-12-03 25.33 26.10 24.80 25.38 3.0M
2024-12-02 25.00 25.95 24.60 25.29 4.8M
2024-11-29 23.20 25.29 23.10 25.29 4.6M
2024-11-28 22.99 23.45 22.52 22.99 2.3M
2024-11-27 23.23 23.55 22.16 23.22 3.6M
2024-11-26 25.80 25.80 23.19 23.74 6.2M
2024-11-25 24.36 25.77 22.60 25.77 8.1M
2024-11-22 21.38 23.43 21.12 23.43 3.9M
2024-11-21 21.73 21.85 21.08 21.30 2.7M
2024-11-20 21.71 21.94 21.37 21.90 1.5M
2024-11-19 21.12 21.68 20.99 21.68 1.5M
2024-11-18 22.62 22.96 20.60 21.10 3.0M
2024-11-15 23.23 23.81 22.63 22.76 2.0M
2024-11-14 23.10 24.69 23.09 23.74 4.2M
2024-11-13 22.50 23.25 21.79 23.09 2.7M
2024-11-12 23.09 23.19 22.16 22.62 1.7M
2024-11-11 22.61 23.39 22.06 23.07 2.7M
2024-11-08 22.48 22.80 22.02 22.60 2.1M
2024-11-07 22.80 22.95 21.80 22.48 2.9M
2024-11-06 22.34 23.08 22.03 22.66 3.1M
2024-11-05 22.48 22.60 21.58 22.38 3.0M
2024-11-04 22.30 23.50 21.90 22.17 3.8M
2024-11-01 23.13 23.96 21.72 22.00 3.9M
2024-10-31 21.52 23.76 21.40 23.13 5.0M
2024-10-30 20.27 21.60 20.00 21.60 3.3M
2024-10-29 21.00 21.00 20.31 20.40 2.4M
2024-10-28 21.06 21.39 20.66 21.23 4.0M
2024-10-25 20.60 21.46 20.22 21.01 6.6M
2024-10-24 19.82 21.80 19.56 20.71 9.8M
2024-10-23 18.30 19.82 18.18 19.82 6.2M
2024-10-22 17.69 18.55 17.52 18.02 3.8M
2024-10-21 18.70 18.70 17.75 17.92 4.5M
2024-10-18 18.28 19.38 18.06 18.90 6.8M
2024-10-17 17.70 18.80 17.28 18.28 8.1M
2024-10-16 15.40 17.09 15.38 17.09 1.9M
2024-10-15 15.56 15.85 15.19 15.54 1.2M
2024-10-14 15.36 15.67 15.09 15.58 1.5M
2024-10-11 15.90 15.94 15.07 15.17 1.8M
2024-10-10 15.98 16.10 15.30 15.90 2.6M
2024-10-09 17.53 17.54 15.89 15.89 3.5M
2024-10-08 18.74 18.74 16.30 17.65 4.0M
2024-09-30 15.96 17.27 15.80 17.04 4.7M
2024-09-27 15.34 15.78 14.80 15.70 2.8M
2024-09-26 14.45 15.71 14.20 15.34 5.4M
2024-09-25 14.27 14.95 14.01 14.28 5.2M
2024-09-24 13.06 14.27 13.06 14.27 4.0M
2024-09-23 13.00 13.07 12.75 12.97 0.6M
2024-09-20 13.19 13.28 12.87 12.98 0.6M
2024-09-19 12.90 13.32 12.90 13.19 0.8M
2024-09-18 13.13 13.27 12.61 12.91 0.6M
2024-09-13 13.36 13.37 13.13 13.15 0.5M
2024-09-12 13.53 13.68 13.33 13.35 0.4M
2024-09-11 13.50 13.76 13.45 13.53 0.3M
2024-09-10 13.60 13.75 13.41 13.68 0.5M
2024-09-09 13.69 13.73 13.25 13.56 0.5M
2024-09-06 13.89 13.96 13.52 13.53 0.6M
2024-09-05 13.72 13.90 13.71 13.82 0.4M
2024-09-04 13.73 13.93 13.72 13.72 0.5M
2024-09-03 13.62 13.91 13.62 13.88 0.5M
2024-09-02 13.81 14.10 13.70 13.73 0.7M
2024-08-30 13.70 14.03 13.57 13.89 0.8M
2024-08-29 13.38 13.60 13.24 13.56 0.5M
2024-08-28 13.26 13.58 13.20 13.41 0.7M
2024-08-27 13.43 13.55 13.23 13.26 0.7M
2024-08-26 13.19 13.68 13.19 13.41 0.6M
2024-08-23 13.42 13.54 13.08 13.28 0.8M
2024-08-22 13.53 13.85 13.42 13.55 1.0M
2024-08-21 13.85 13.99 13.50 13.53 1.2M
2024-08-20 14.60 14.77 13.86 13.91 2.0M
2024-08-19 14.63 15.08 13.98 14.82 2.6M
2024-08-16 14.00 15.18 13.87 14.34 2.2M
2024-08-15 13.85 14.06 13.68 13.93 0.6M
2024-08-14 14.04 14.08 13.79 13.88 0.5M
2024-08-13 13.81 14.06 13.68 14.00 0.6M
2024-08-12 14.03 14.03 13.74 13.83 0.5M
2024-08-09 13.92 14.10 13.81 13.89 0.6M
2024-08-08 13.90 14.00 13.60 13.89 0.5M
2024-08-07 13.90 13.99 13.65 13.89 0.6M
2024-08-06 13.65 13.88 13.56 13.87 0.6M
2024-08-05 14.11 14.21 13.50 13.50 1.1M
2024-08-02 14.28 14.67 14.02 14.09 0.8M
2024-08-01 14.57 14.66 14.27 14.39 0.8M
2024-07-31 14.00 14.54 13.94 14.50 0.8M
2024-07-30 13.87 14.15 13.72 13.97 0.4M
2024-07-29 14.03 14.05 13.78 13.88 0.4M
2024-07-26 13.66 14.05 13.66 14.03 0.6M
2024-07-25 13.50 13.79 13.15 13.68 0.8M
2024-07-24 13.78 13.88 13.37 13.39 0.8M
2024-07-23 14.20 14.30 13.82 13.89 0.6M
2024-07-22 14.06 14.25 13.80 14.16 0.7M
2024-07-19 13.81 14.21 13.63 13.96 0.6M
2024-07-18 14.04 14.04 13.56 13.82 0.8M
2024-07-17 14.18 14.33 13.81 13.96 0.6M
2024-07-16 14.15 14.45 14.03 14.18 0.5M
2024-07-15 14.78 14.79 14.17 14.24 0.7M
2024-07-12 14.76 14.95 14.67 14.78 0.5M
2024-07-11 14.49 14.82 14.48 14.73 0.7M
2024-07-10 14.73 14.78 14.25 14.43 0.7M
2024-07-09 14.02 14.54 13.74 14.52 1.3M
2024-07-08 14.02 14.21 13.72 13.76 0.7M
2024-07-05 14.10 14.45 13.95 14.22 0.7M
2024-07-04 14.26 14.87 14.26 14.34 0.6M
2024-07-03 14.95 15.63 14.66 14.66 0.8M
2024-07-02 14.76 15.06 14.75 14.93 0.6M
2024-07-01 14.82 14.97 14.48 14.75 0.5M
2024-06-28 14.74 15.10 14.70 14.82 0.5M
2024-06-27 15.20 15.21 14.84 14.84 0.6M
2024-06-26 14.56 15.36 14.38 15.19 0.8M
2024-06-25 14.43 14.85 14.43 14.57 0.8M
2024-06-24 15.12 15.12 14.30 14.43 1.0M
2024-06-21 15.14 15.29 14.81 15.09 0.6M
2024-06-20 15.36 15.57 15.10 15.16 0.6M
2024-06-19 15.66 15.66 15.30 15.48 0.7M
2024-06-18 15.19 15.57 14.80 15.44 0.9M
2024-06-17 15.15 15.19 14.89 14.98 0.8M
2024-06-14 15.34 15.48 14.83 15.23 0.7M
2024-06-13 15.44 15.50 15.13 15.34 0.7M
2024-06-12 15.15 15.48 15.11 15.40 0.9M
2024-06-11 14.98 15.29 14.63 15.15 1.0M
2024-06-07 14.80 15.20 14.61 15.02 1.0M
2024-06-06 15.40 15.64 14.50 14.59 1.7M
2024-06-05 15.65 15.65 15.27 15.50 1.0M
2024-06-04 16.01 16.09 15.34 15.71 1.7M
2024-06-03 16.80 16.80 15.80 16.01 1.6M
2024-05-31 16.55 16.77 16.40 16.64 1.2M
2024-05-30 16.34 16.94 16.30 16.55 1.0M
2024-05-29 16.41 16.85 16.26 16.65 1.2M
2024-05-28 16.02 17.00 16.02 16.52 2.2M
2024-05-27 16.19 16.47 16.01 16.32 0.9M
2024-05-24 16.48 16.59 16.30 16.31 0.9M
2024-05-23 16.76 16.77 16.31 16.42 1.3M
2024-05-22 16.86 16.86 16.50 16.80 1.4M
2024-05-21 17.09 17.09 16.61 16.72 1.7M
2024-05-20 16.90 17.16 16.82 17.12 2.3M
2024-05-17 17.60 17.66 16.70 16.98 3.4M
2024-05-16 17.84 18.56 17.23 17.32 4.8M
2024-05-15 17.33 19.00 17.31 18.14 7.1M
2024-05-14 19.46 20.39 18.51 19.03 11.5M
2024-05-13 17.00 18.54 17.00 18.54 6.0M
2024-05-10 18.39 18.39 16.68 16.85 6.9M
2024-05-09 16.19 17.55 15.95 17.55 2.1M
2024-05-08 16.29 16.29 15.83 15.95 1.1M
2024-05-07 16.20 16.35 15.82 16.30 1.1M
2024-05-06 15.78 16.24 15.78 16.08 1.0M
2024-04-30 15.60 15.88 15.44 15.70 1.1M
2024-04-29 15.30 15.85 15.30 15.63 1.4M
2024-04-26 15.41 15.61 14.65 15.41 1.8M
2024-04-25 14.50 14.99 14.50 14.82 1.2M
2024-04-24 14.37 14.78 14.21 14.69 1.3M
2024-04-23 13.69 14.55 13.63 14.29 2.2M
2024-04-22 14.06 14.06 13.00 13.70 1.5M
2024-04-19 13.92 14.10 13.49 13.82 1.1M
2024-04-18 13.90 14.26 13.49 13.71 1.8M
2024-04-17 12.62 14.11 12.62 13.94 2.8M
2024-04-16 14.31 14.31 12.84 12.84 1.9M
2024-04-15 14.30 15.40 14.27 14.27 2.8M
2024-04-12 15.54 17.00 15.54 15.86 2.4M
2024-04-11 15.63 15.93 15.28 15.54 1.0M
2024-04-10 16.39 16.42 15.41 15.70 1.6M
2024-04-09 15.85 16.58 15.66 16.38 1.6M
2024-04-08 16.61 16.89 15.60 15.63 1.4M
2024-04-03 16.92 16.92 16.33 16.61 1.1M
2024-04-02 16.60 17.00 16.42 16.92 1.6M
2024-04-01 16.08 16.67 16.05 16.63 1.4M
2024-03-29 16.08 16.56 15.79 16.08 1.6M
2024-03-28 15.55 16.40 15.43 16.05 1.4M
2024-03-27 16.00 16.04 15.47 15.48 1.4M
2024-03-26 16.02 16.28 15.75 16.00 1.2M
2024-03-25 16.48 16.75 15.95 16.04 1.3M
2024-03-22 17.03 17.07 16.51 16.66 1.2M
2024-03-21 17.43 17.47 16.71 17.07 1.5M
2024-03-20 16.62 17.20 16.54 17.18 1.6M
2024-03-19 16.43 16.90 16.28 16.59 1.4M
2024-03-18 16.37 16.80 16.19 16.45 1.3M
2024-03-15 15.88 16.35 15.73 16.30 1.3M
2024-03-14 16.00 16.02 15.55 15.88 1.0M
2024-03-13 16.11 16.11 15.54 16.00 1.5M
2024-03-12 15.18 15.80 15.12 15.80 1.7M
2024-03-11 14.86 15.29 14.86 15.10 0.9M
2024-03-08 15.05 15.08 14.75 14.99 0.8M
2024-03-07 15.22 15.50 14.81 14.99 1.3M
2024-03-06 14.86 15.35 14.51 15.11 1.4M
2024-03-05 15.20 15.40 14.78 14.86 1.2M
2024-03-04 15.26 15.68 15.06 15.36 1.4M
2024-03-01 15.30 15.55 14.93 15.21 1.4M
2024-02-29 14.13 15.56 14.13 15.20 2.7M
2024-02-28 16.43 16.88 14.78 14.78 2.6M
2024-02-27 15.91 16.49 15.91 16.42 1.4M
2024-02-26 15.68 16.41 15.50 15.91 2.1M
2024-02-23 15.02 16.01 14.85 15.80 2.6M
2024-02-22 14.91 15.88 14.58 15.14 3.3M
2024-02-21 13.40 14.82 13.28 14.82 1.5M
2024-02-20 12.92 13.65 12.92 13.47 1.7M
2024-02-19 12.38 13.18 12.38 13.10 2.7M
2024-02-08 10.94 12.02 10.00 12.02 3.5M
2024-02-07 12.17 12.34 10.94 10.94 3.2M
2024-02-06 11.67 12.75 11.67 12.16 3.2M
2024-02-05 14.40 14.41 12.97 12.97 1.0M
2024-02-02 15.92 15.94 14.21 14.41 2.1M
2024-02-01 15.50 16.08 15.48 15.79 1.5M
2024-01-31 16.92 17.17 15.71 15.76 1.9M
2024-01-30 17.63 17.69 16.82 16.88 1.4M
2024-01-29 18.60 18.93 17.53 17.67 1.7M
2024-01-26 18.51 18.68 18.01 18.25 1.8M
2024-01-25 17.30 18.74 17.02 18.60 3.2M
2024-01-24 17.63 17.88 16.55 17.41 4.1M
2024-01-23 18.41 19.30 18.10 18.10 2.6M
2024-01-22 22.32 22.37 20.11 20.11 3.2M
2024-01-19 21.90 22.50 21.81 22.34 2.7M
2024-01-18 21.50 22.08 21.00 21.90 2.7M
2024-01-17 21.43 21.86 21.37 21.63 2.3M
2024-01-16 21.12 21.77 20.91 21.58 2.3M
2024-01-15 20.48 21.31 20.35 21.30 1.2M
2024-01-12 20.75 21.10 20.41 20.56 0.7M
2024-01-11 20.69 20.85 20.32 20.79 0.7M
2024-01-10 20.77 20.91 20.30 20.46 0.9M
2024-01-09 20.68 21.12 20.52 20.77 1.0M
2024-01-08 20.53 21.04 20.50 20.50 0.8M
2024-01-05 21.34 21.72 20.83 20.96 0.9M
2024-01-04 21.20 21.43 21.10 21.30 0.9M
2024-01-03 21.36 21.55 20.87 21.19 1.0M
2024-01-02 20.82 21.58 20.82 21.47 1.2M