朗博科技（603655）历史行情

以下为朗博科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	30.000	29.550	30.130	28.090	-0.400	-1.336%	1.33万	0.00亿	0.000%
2026-10-08	30.890	29.950	31.360	29.450	-0.940	-3.043%	0.99万	0.00亿	0.000%
2026-10-07	31.160	30.890	31.870	30.800	-0.140	-0.451%	81.58万	0.25亿	0.770%
2026-10-06	31.160	30.890	31.870	30.800	-0.140	-0.451%	81.58万	0.25亿	0.770%
2026-10-05	31.160	30.890	31.870	30.800	-0.140	-0.451%	81.58万	0.25亿	0.770%
2026-10-02	31.160	30.890	31.870	30.800	-0.140	-0.451%	81.58万	0.25亿	0.770%
2026-10-01	31.160	30.890	31.870	30.800	-0.140	-0.451%	81.58万	0.25亿	0.770%
2026-09-30	31.160	30.890	31.870	30.800	-0.140	-0.451%	0.82万	0.00亿	0.000%
2026-09-29	31.550	31.030	31.880	30.910	-0.680	-2.144%	1.04万	0.00亿	0.000%
2026-09-28	32.750	31.710	33.020	31.450	-0.950	-2.909%	1.22万	0.00亿	0.000%
2026-09-27	32.800	32.660	33.190	32.270	-0.140	-0.427%	166.46万	0.55亿	1.570%
2026-09-24	32.800	32.660	33.190	32.270	-0.140	-0.427%	1.66万	0.00亿	0.000%
2026-09-23	34.660	32.800	34.740	32.120	-1.800	-5.202%	3.19万	0.00亿	0.000%
2026-09-22	31.600	34.600	34.730	31.500	3.010	9.528%	4.08万	0.00亿	0.000%
2026-09-21	30.700	31.590	32.010	29.950	1.490	4.950%	2.00万	0.00亿	0.000%
2026-09-18	29.240	30.100	30.760	29.090	0.980	3.365%	1.60万	0.00亿	0.000%
2026-09-17	28.690	29.120	29.210	28.400	0.420	1.463%	0.74万	0.00亿	0.000%
2026-09-16	28.470	28.700	28.980	28.040	0.350	1.235%	0.79万	0.00亿	0.000%
2026-09-15	28.720	28.350	29.280	28.230	-0.930	-3.176%	0.91万	0.00亿	0.000%
2026-09-14	28.900	29.280	29.700	28.810	0.160	0.549%	0.82万	0.00亿	0.000%
2026-09-11	29.480	29.120	29.750	28.400	-0.640	-2.151%	1.33万	0.00亿	0.000%
2026-09-10	30.150	29.760	30.200	29.480	-0.400	-1.326%	1.04万	0.00亿	0.000%
2026-09-09	30.360	30.160	31.100	30.100	-0.340	-1.115%	1.15万	0.00亿	0.000%
2026-09-08	31.360	30.500	31.360	29.960	-0.550	-1.771%	1.70万	0.00亿	0.000%
2026-09-07	29.250	31.050	31.730	29.070	1.900	6.518%	2.62万	0.00亿	0.000%
2026-09-04	29.870	29.150	30.350	28.930	-0.450	-1.520%	1.48万	0.00亿	0.000%
2026-09-03	29.870	29.600	30.360	29.330	-0.160	-0.538%	1.02万	0.00亿	0.000%
2026-09-02	29.960	29.760	30.240	29.330	-0.500	-1.652%	1.21万	0.00亿	0.000%
2026-09-01	30.850	30.260	30.850	29.990	-0.690	-2.229%	1.38万	0.00亿	0.000%
2026-08-31	31.340	30.950	31.890	30.560	-0.760	-2.397%	1.40万	0.00亿	0.000%
2026-08-28	31.710	31.710	32.340	31.710	-0.090	-0.283%	0.89万	0.00亿	0.000%
2026-08-27	31.600	31.800	32.050	31.500	-0.090	-0.282%	0.88万	0.00亿	0.000%
2026-08-26	33.240	31.890	33.240	31.600	-0.710	-2.178%	1.04万	0.00亿	0.000%
2026-08-25	31.140	32.600	32.940	30.490	1.590	5.127%	1.66万	0.00亿	0.000%
2026-08-24	33.260	31.010	33.260	30.600	-2.050	-6.201%	1.83万	0.00亿	0.000%
2026-08-21	32.770	33.060	33.120	32.140	0.060	0.182%	1.77万	0.00亿	0.000%
2026-08-20	32.500	33.000	33.990	32.220	0.480	1.476%	2.36万	0.00亿	0.000%
2026-08-19	33.700	32.520	34.580	32.200	-1.130	-3.358%	2.41万	0.00亿	0.000%
2026-08-18	34.860	33.650	35.300	33.380	-1.340	-3.830%	2.48万	0.00亿	0.000%
2026-08-17	34.180	34.990	35.100	33.680	0.550	1.597%	2.56万	0.00亿	0.000%
2026-08-14	32.760	34.440	34.500	32.120	1.720	5.257%	3.14万	0.00亿	0.000%
2026-08-13	33.200	32.720	34.400	32.660	-0.440	-1.327%	3.88万	0.00亿	0.000%
2026-08-12	33.500	33.160	33.700	32.010	-0.530	-1.573%	5.06万	0.00亿	0.000%
2026-08-11	30.600	33.690	33.690	29.600	3.070	10.026%	5.57万	0.00亿	0.000%
2026-08-10	31.110	30.620	31.220	28.880	0.680	2.271%	5.73万	0.00亿	0.000%
2026-08-07	27.160	29.940	29.940	26.900	2.730	10.033%	1.41万	0.00亿	0.000%
2026-08-06	26.270	27.210	27.750	26.100	0.830	3.146%	1.40万	0.00亿	0.000%
2026-08-05	26.300	26.380	27.060	26.200	0.080	0.304%	1.41万	0.00亿	0.000%
2026-08-04	26.470	26.300	26.730	25.970	0.290	1.115%	0.98万	0.00亿	0.000%
2026-08-03	24.820	26.010	26.080	24.700	1.200	4.837%	1.23万	0.00亿	0.000%
2026-07-31	24.000	24.810	25.080	24.000	1.050	4.419%	1.28万	0.00亿	0.000%
2026-07-30	25.270	23.760	25.550	23.600	-1.450	-5.752%	1.16万	0.00亿	0.000%
2026-07-29	24.540	25.210	25.550	24.300	0.840	3.447%	1.39万	0.00亿	0.000%
2026-07-28	24.720	24.370	25.230	24.370	-0.350	-1.416%	0.82万	0.00亿	0.000%
2026-07-27	24.070	24.720	25.000	24.070	0.220	0.898%	0.99万	0.00亿	0.000%
2026-07-24	24.650	24.500	24.690	23.840	-0.220	-0.890%	1.24万	0.00亿	0.000%
2026-07-23	23.950	24.720	24.720	23.950	0.500	2.064%	1.30万	0.00亿	0.000%
2026-07-22	25.050	24.220	25.220	23.890	-0.660	-2.653%	1.78万	0.00亿	0.000%
2026-07-21	24.140	24.880	25.080	21.970	1.130	4.758%	2.68万	0.00亿	0.000%
2026-07-20	27.230	23.750	27.230	23.710	-2.610	-9.901%	2.54万	0.00亿	0.000%
2026-07-17	28.400	26.360	29.400	26.310	-2.080	-7.314%	1.74万	0.00亿	0.000%
2026-07-16	28.110	28.440	29.010	26.900	0.340	1.210%	1.21万	0.00亿	0.000%
2026-07-15	25.900	28.100	28.850	25.900	0.400	1.444%	1.09万	0.00亿	0.000%
2026-07-14	27.120	27.700	27.820	26.670	0.600	2.214%	0.97万	0.00亿	0.000%
2026-07-13	29.660	27.100	29.880	27.060	-2.880	-9.606%	1.56万	0.00亿	0.000%
2026-07-10	28.710	29.980	30.490	28.400	1.270	4.424%	1.63万	0.00亿	0.000%
2026-07-09	27.840	28.710	28.940	27.610	0.880	3.162%	1.15万	0.00亿	0.000%
2026-07-08	28.410	27.830	28.890	27.830	-0.830	-2.896%	1.10万	0.00亿	0.000%
2026-07-07	29.030	28.660	30.190	28.480	-0.760	-2.583%	1.73万	0.00亿	0.000%
2026-07-06	29.780	29.420	32.200	29.410	-1.970	-6.276%	2.77万	0.00亿	0.000%
2026-07-03	29.800	31.390	32.790	29.050	1.590	5.336%	4.66万	0.00亿	0.000%
2026-07-02	29.990	29.800	30.880	29.070	-0.070	-0.234%	2.09万	0.00亿	0.000%
2026-07-01	28.460	29.870	29.880	28.050	1.480	5.213%	1.92万	0.00亿	0.000%
2026-06-30	28.370	28.390	28.850	27.950	0.010	0.035%	1.30万	0.00亿	0.000%
2026-06-29	28.900	28.380	28.900	27.200	-0.300	-1.046%	2.11万	0.00亿	0.000%
2026-06-26	29.720	28.680	29.720	28.260	-1.040	-3.499%	1.98万	0.00亿	0.000%
2026-06-25	30.790	29.720	30.930	29.520	-1.210	-3.912%	1.97万	0.00亿	0.000%
2026-06-24	31.900	30.930	32.770	30.760	-1.070	-3.344%	1.81万	0.00亿	0.000%
2026-06-23	30.810	32.000	33.770	30.810	0.800	2.564%	2.55万	0.00亿	0.000%
2026-06-22	31.580	31.200	32.100	29.930	-0.780	-2.439%	2.22万	0.00亿	0.000%
2026-06-18	31.630	31.980	32.650	31.280	0.250	0.788%	2.05万	0.00亿	0.000%
2026-06-17	31.780	31.730	32.700	31.600	-0.220	-0.689%	1.70万	0.00亿	0.000%
2026-06-16	32.640	31.950	33.470	30.350	-1.020	-3.094%	3.60万	0.00亿	0.000%
2026-06-15	32.930	32.970	34.750	32.540	0.210	0.641%	2.97万	0.00亿	0.000%
2026-06-12	32.400	32.760	33.140	31.770	0.790	2.471%	1.47万	0.00亿	0.000%
2026-06-11	32.810	31.970	32.850	31.490	-0.850	-2.590%	1.58万	0.00亿	0.000%
2026-06-10	33.350	32.820	33.800	32.350	-1.010	-2.986%	0.99万	0.00亿	0.000%
2026-06-09	34.150	33.830	34.300	33.150	0.030	0.089%	1.69万	0.00亿	0.000%
2026-06-08	34.650	33.800	36.050	33.100	-2.250	-6.241%	1.84万	0.00亿	0.000%
2026-06-05	36.370	36.050	36.710	35.590	-0.270	-0.743%	1.07万	0.00亿	0.000%
2026-06-04	37.590	36.320	37.590	36.270	-1.280	-3.404%	1.22万	0.00亿	0.000%
2026-06-03	36.580	37.600	37.780	36.580	0.730	1.980%	1.25万	0.00亿	0.000%
2026-06-02	37.650	36.870	38.250	36.670	-0.980	-2.589%	1.44万	0.00亿	0.000%
2026-06-01	35.450	37.850	38.150	35.450	2.210	6.201%	1.92万	0.00亿	0.000%
2026-05-29	37.160	35.640	37.840	35.520	-1.800	-4.808%	1.45万	0.00亿	0.000%
2026-05-28	36.640	37.440	37.760	35.310	1.240	3.425%	1.82万	0.00亿	0.000%
2026-05-27	38.640	36.200	38.650	35.750	-2.280	-5.925%	2.28万	0.00亿	0.000%
2026-05-26	40.340	38.480	40.630	37.080	-1.770	-4.398%	3.02万	0.00亿	0.000%
2026-05-25	41.020	40.250	41.310	39.930	-0.770	-1.877%	1.57万	0.00亿	0.000%
2026-05-22	39.830	41.020	41.300	39.300	1.190	2.988%	1.97万	0.00亿	0.000%
2026-05-21	41.450	39.830	41.980	39.800	-1.020	-2.497%	2.68万	0.00亿	0.000%
2026-05-20	41.530	40.850	42.660	40.680	-1.190	-2.831%	1.97万	0.00亿	0.000%
2026-05-19	41.770	42.040	42.130	40.200	1.040	2.537%	2.15万	0.00亿	0.000%
2026-05-18	40.150	41.000	41.640	39.480	0.460	1.135%	2.12万	0.00亿	0.000%
2026-05-15	42.380	40.540	42.390	40.210	-1.510	-3.591%	2.77万	0.00亿	0.000%
2026-05-14	43.650	42.050	44.120	42.050	-1.470	-3.378%	2.97万	0.00亿	0.000%
2026-05-13	43.000	43.520	43.920	41.650	-0.730	-1.650%	4.17万	0.00亿	0.000%
2026-05-12	46.310	44.250	48.880	43.650	-2.050	-4.428%	6.32万	0.00亿	0.000%
2026-05-11	43.850	46.300	46.300	43.200	3.300	7.674%	7.56万	0.00亿	0.000%
2026-05-08	42.600	43.000	43.490	41.770	0.350	0.821%	4.35万	0.00亿	0.000%
2026-05-07	43.250	42.650	43.250	42.160	-0.060	-0.140%	3.28万	0.00亿	0.000%
2026-05-06	44.450	42.710	44.450	42.150	-0.680	-1.567%	3.33万	0.00亿	0.000%
2026-04-30	44.660	43.390	45.770	43.170	-1.270	-2.844%	3.45万	0.00亿	0.000%
2026-04-29	44.650	44.660	46.150	42.760	-1.610	-3.480%	5.02万	0.00亿	0.000%
2026-04-28	49.180	46.270	50.310	46.270	-5.180	-10.068%	3.65万	0.00亿	0.000%
2026-04-27	47.650	51.450	51.550	47.170	4.280	9.074%	8.11万	0.00亿	0.000%
2026-04-24	43.200	47.170	47.170	42.670	4.320	10.082%	6.40万	0.00亿	0.000%
2026-04-23	40.870	42.850	43.550	40.830	2.040	4.999%	4.10万	0.00亿	0.000%
2026-04-22	40.290	40.810	41.440	39.900	0.360	0.890%	1.93万	0.00亿	0.000%
2026-04-21	40.770	40.450	41.270	40.150	-0.260	-0.639%	1.34万	0.00亿	0.000%
2026-04-20	41.470	40.710	41.580	40.700	-0.850	-2.045%	1.95万	0.00亿	0.000%
2026-04-17	39.550	41.560	42.150	39.330	1.940	4.897%	2.60万	0.00亿	0.000%
2026-04-16	39.310	39.620	39.740	38.840	0.530	1.356%	1.43万	0.00亿	0.000%
2026-04-15	39.050	39.090	39.940	39.020	-0.180	-0.458%	1.18万	0.00亿	0.000%
2026-04-14	39.490	39.270	39.960	38.920	0.140	0.358%	1.42万	0.00亿	0.000%
2026-04-13	38.800	39.130	39.650	38.800	0.000	0.000%	1.63万	0.00亿	0.000%
2026-04-10	38.940	39.100	40.250	38.750	0.000	0.000%	2.73万	0.00亿	0.000%
2026-04-09	38.680	38.620	38.850	37.710	0.000	0.000%	1.91万	0.00亿	0.000%
2026-04-08	37.350	38.990	39.440	36.870	0.000	0.000%	2.41万	0.00亿	0.000%
2026-04-07	36.120	36.860	37.530	35.650	0.000	0.000%	1.48万	0.00亿	0.000%
2026-04-03	36.450	36.150	36.800	35.160	0.000	0.000%	1.95万	0.00亿	0.000%
2026-04-02	37.000	35.940	37.010	35.750	0.000	0.000%	1.17万	0.00亿	0.000%
2026-04-01	37.310	37.160	37.640	36.750	0.000	0.000%	1.21万	0.00亿	0.000%