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
2025-09-29 37.74 38.45 36.85 37.80 1.9M
2025-09-26 38.53 38.53 37.35 37.64 2.1M
2025-09-25 39.20 39.76 37.95 38.53 2.6M
2025-09-24 39.26 39.62 38.51 39.19 2.2M
2025-09-23 40.09 40.09 38.29 39.50 3.6M
2025-09-22 43.00 43.81 39.12 40.10 6.5M
2025-09-19 44.48 45.29 42.78 43.29 3.2M
2025-09-18 46.00 46.79 43.80 44.15 5.6M
2025-09-17 46.59 48.00 45.50 46.00 6.2M
2025-09-16 42.38 46.38 42.33 46.38 6.7M
2025-09-15 38.31 42.16 37.86 42.16 3.7M
2025-09-12 36.72 39.10 36.22 38.33 3.0M
2025-09-11 36.67 37.09 35.80 36.68 1.2M
2025-09-10 36.18 37.10 36.18 36.49 1.3M
2025-09-09 36.89 36.89 35.60 36.07 1.5M
2025-09-08 37.22 37.80 36.80 37.04 1.6M
2025-09-05 35.65 37.90 35.17 37.22 2.0M
2025-09-04 36.27 37.18 35.18 35.76 2.4M
2025-09-03 38.24 38.80 35.99 36.32 1.8M
2025-09-02 38.89 39.60 37.74 37.96 1.8M
2025-09-01 39.49 39.90 38.60 38.90 2.1M
2025-08-29 37.80 40.00 37.18 38.80 3.5M
2025-08-28 35.37 38.70 34.99 37.80 4.0M
2025-08-27 36.29 36.60 35.20 35.21 2.0M
2025-08-26 36.80 37.05 35.50 36.34 2.5M
2025-08-25 36.10 37.21 34.90 36.72 3.6M
2025-08-22 35.70 37.22 35.02 36.11 3.3M
2025-08-21 36.25 36.86 35.40 35.57 1.5M
2025-08-20 36.63 36.70 35.85 36.33 1.6M
2025-08-19 35.58 36.56 34.40 36.41 3.7M
2025-08-18 34.99 36.17 34.99 35.57 2.6M
2025-08-15 34.79 35.50 34.60 34.99 1.9M
2025-08-14 36.80 36.80 34.85 34.90 4.2M
2025-08-13 36.00 37.50 35.75 36.86 4.9M
2025-08-12 36.10 36.49 35.37 36.04 2.7M
2025-08-11 35.00 36.25 34.88 36.03 3.9M
2025-08-08 33.98 35.11 33.50 34.87 3.7M
2025-08-07 35.00 36.53 33.42 34.03 7.2M
2025-08-06 33.98 36.00 33.98 35.13 6.0M
2025-08-05 31.40 34.32 31.24 34.32 3.6M
2025-08-04 30.38 31.30 29.59 31.20 2.3M
2025-08-01 30.15 30.68 30.15 30.38 1.0M
2025-07-31 31.11 31.45 30.07 30.21 1.7M
2025-07-30 31.96 31.96 30.91 31.11 1.9M
2025-07-29 30.80 32.42 30.62 31.96 2.4M
2025-07-28 30.60 31.75 30.24 30.91 3.2M
2025-07-25 29.66 30.60 29.58 30.56 2.2M
2025-07-24 29.83 30.04 29.30 29.66 1.6M
2025-07-23 29.26 30.55 29.26 29.83 2.3M
2025-07-22 29.68 30.40 29.41 29.80 1.6M
2025-07-21 30.18 30.18 29.51 29.87 1.5M
2025-07-18 29.80 30.20 29.16 30.18 2.2M
2025-07-17 29.70 30.17 29.55 29.80 1.5M
2025-07-16 30.10 30.89 29.62 29.80 2.9M
2025-07-15 30.22 30.80 29.85 30.06 1.9M
2025-07-14 31.28 31.29 29.36 30.37 2.9M
2025-07-11 30.58 31.14 30.40 30.61 2.2M
2025-07-10 30.45 30.80 29.89 30.36 2.6M
2025-07-09 29.01 31.06 29.00 30.43 4.2M
2025-07-08 28.03 29.30 27.89 28.96 2.6M
2025-07-07 27.64 28.58 27.55 28.13 1.4M
2025-07-04 28.03 28.38 27.66 27.68 1.6M
2025-07-03 27.50 28.10 27.42 27.86 1.6M
2025-07-02 28.58 28.77 27.43 27.48 2.5M
2025-07-01 27.97 28.91 27.74 28.71 2.6M
2025-06-30 27.90 28.46 27.34 28.07 2.5M
2025-06-27 27.90 28.17 27.36 27.90 1.8M
2025-06-26 28.01 28.35 27.58 27.75 1.4M
2025-06-25 28.55 28.75 28.00 28.29 2.0M
2025-06-24 28.17 28.83 28.16 28.45 1.5M
2025-06-23 28.65 28.70 27.70 28.16 1.5M
2025-06-20 28.35 28.48 27.00 28.15 2.7M
2025-06-19 30.00 30.28 28.30 28.37 3.4M
2025-06-18 30.08 30.49 29.50 29.93 3.0M
2025-06-17 30.63 31.68 30.15 30.38 5.0M
2025-06-16 32.00 34.10 30.95 31.38 8.1M
2025-06-13 31.83 34.64 31.65 34.39 6.7M
2025-06-12 30.50 31.84 30.23 31.65 5.9M
2025-06-11 28.99 30.95 28.30 30.65 6.2M
2025-06-10 27.90 30.30 27.50 28.71 6.7M
2025-06-09 29.00 29.03 27.70 27.99 5.0M
2025-06-06 28.01 29.89 28.01 29.30 4.2M
2025-06-05 27.38 28.49 27.02 28.25 4.8M
2025-06-04 27.88 28.86 27.29 27.52 6.9M
2025-06-03 25.22 27.96 24.65 27.46 6.4M
2025-05-30 26.18 26.21 25.01 25.42 3.5M
2025-05-29 25.98 26.41 25.28 26.09 4.7M
2025-05-28 25.84 26.00 25.38 25.98 2.0M
2025-05-27 25.25 26.50 25.17 25.87 4.1M
2025-05-26 24.04 25.98 24.04 25.24 4.1M
2025-05-23 23.95 24.87 23.65 24.30 1.9M
2025-05-22 24.20 24.78 23.90 23.96 1.0M
2025-05-21 24.98 24.98 24.10 24.36 1.3M
2025-05-20 24.59 24.77 24.27 24.72 1.6M
2025-05-19 24.80 24.84 24.24 24.50 1.3M
2025-05-16 24.10 24.86 23.97 24.71 1.2M
2025-05-15 24.11 24.30 23.85 24.29 0.9M
2025-05-14 24.38 24.38 24.07 24.12 0.8M
2025-05-13 24.66 24.79 24.28 24.38 0.9M
2025-05-12 24.25 24.68 24.20 24.46 1.0M
2025-05-09 25.00 25.00 24.05 24.25 1.6M
2025-05-08 24.68 25.04 24.52 24.82 1.3M
2025-05-07 24.61 25.18 24.30 24.68 2.1M
2025-05-06 24.25 24.69 23.92 24.51 1.7M
2025-04-30 23.99 24.40 23.99 24.25 1.0M
2025-04-29 24.54 24.54 23.81 24.24 1.6M
2025-04-28 23.60 24.50 23.27 24.46 2.8M
2025-04-25 23.60 23.92 23.36 23.53 1.2M
2025-04-24 23.10 23.56 22.90 23.45 1.3M
2025-04-23 22.98 23.35 22.73 23.17 1.3M
2025-04-22 23.43 23.43 22.90 22.98 1.0M
2025-04-21 22.51 23.46 22.20 23.28 1.4M
2025-04-18 22.87 23.30 22.21 22.48 0.9M
2025-04-17 22.94 23.16 22.66 22.81 0.8M
2025-04-16 23.42 23.74 22.63 22.93 1.5M
2025-04-15 23.75 23.92 22.90 23.51 2.1M
2025-04-14 23.30 24.08 23.21 23.22 1.8M
2025-04-11 22.37 23.20 22.21 23.13 1.8M
2025-04-10 22.40 23.15 22.37 22.49 1.3M
2025-04-09 21.97 22.39 20.50 22.19 1.6M
2025-04-08 21.77 22.59 21.77 22.43 2.0M
2025-04-07 23.13 23.13 21.77 21.77 2.5M
2025-04-03 23.40 24.35 23.40 24.19 1.4M
2025-04-02 22.90 24.20 22.90 23.70 1.0M
2025-04-01 23.39 23.77 23.33 23.63 0.8M
2025-03-31 23.26 23.47 22.67 23.39 1.1M
2025-03-28 23.52 24.21 23.40 23.47 1.1M
2025-03-27 24.41 24.72 23.88 23.98 1.6M
2025-03-26 23.82 24.68 23.80 24.59 2.2M
2025-03-25 25.20 25.60 23.75 23.82 3.7M
2025-03-24 23.78 25.50 23.68 25.12 4.8M
2025-03-21 24.34 24.67 23.88 24.00 1.9M
2025-03-20 23.49 25.16 23.49 24.55 3.9M
2025-03-19 23.62 23.88 23.27 23.68 1.9M
2025-03-18 23.05 25.20 22.83 23.72 4.7M
2025-03-17 23.01 23.25 22.55 22.96 1.5M
2025-03-14 22.58 23.06 22.30 23.01 1.1M
2025-03-13 22.62 22.98 22.47 22.61 1.1M
2025-03-12 22.68 23.37 22.68 22.76 1.6M
2025-03-11 22.89 22.91 22.11 22.68 1.3M
2025-03-10 23.13 23.80 22.83 22.85 1.3M
2025-03-07 22.93 23.26 22.84 23.13 0.9M
2025-03-06 23.05 23.18 22.84 23.03 0.9M
2025-03-05 22.83 23.15 22.62 23.06 1.0M
2025-03-04 22.50 22.96 22.30 22.93 1.1M
2025-03-03 23.50 23.85 22.50 22.57 1.8M
2025-02-28 23.45 24.39 23.26 23.48 2.3M
2025-02-27 22.97 23.50 22.45 23.50 1.6M
2025-02-26 22.92 23.61 22.89 23.04 1.3M
2025-02-25 22.88 23.20 22.53 22.78 0.9M
2025-02-24 22.95 23.05 22.33 22.88 1.0M
2025-02-21 23.72 23.73 22.65 22.95 1.5M
2025-02-20 23.90 24.00 23.15 23.61 1.3M
2025-02-19 22.48 24.24 22.48 23.84 2.5M
2025-02-18 23.39 23.39 22.44 22.48 1.7M
2025-02-17 23.43 23.57 23.10 23.42 0.9M
2025-02-14 23.54 23.77 23.35 23.43 1.0M
2025-02-13 24.12 24.15 23.35 23.35 1.7M
2025-02-12 24.40 24.40 23.92 24.19 1.3M
2025-02-11 24.56 24.75 23.95 24.40 1.6M
2025-02-10 24.20 24.75 24.01 24.73 2.2M
2025-02-07 24.40 24.40 23.87 24.20 2.1M
2025-02-06 24.60 24.70 23.87 24.16 1.7M
2025-02-05 24.50 24.96 24.01 24.20 1.2M
2025-01-27 24.20 24.68 23.61 24.34 1.7M
2025-01-24 23.62 24.41 23.51 24.07 1.5M
2025-01-23 23.68 24.28 23.57 23.79 1.3M
2025-01-22 24.39 24.39 23.50 23.56 0.8M
2025-01-21 23.69 24.39 23.65 24.39 1.2M
2025-01-20 24.45 24.54 23.53 23.71 1.4M
2025-01-17 24.24 24.53 23.87 24.45 1.0M
2025-01-16 24.26 24.67 24.00 24.07 1.2M
2025-01-15 25.09 25.09 24.00 24.15 1.8M
2025-01-14 24.76 25.09 24.50 25.09 1.4M
2025-01-13 24.34 25.12 23.85 24.68 1.0M
2025-01-10 24.76 25.40 24.45 24.84 1.5M
2025-01-09 24.34 25.71 23.90 24.62 2.2M
2025-01-08 23.06 24.36 22.80 24.22 1.9M
2025-01-07 21.70 23.06 21.70 23.06 1.3M
2025-01-06 21.99 22.50 21.66 21.70 1.1M
2025-01-03 23.67 23.82 22.37 22.37 1.8M
2025-01-02 23.36 24.40 22.66 23.69 1.8M