| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 44.77 | 44.85 | 0.44 | 0.99% | 43.26 | 45.70 | 46092 | 20541.03 | 4.35% |
| 2026-02-05 | 40.17 | 44.41 | 4.04 | 10.01% | 39.78 | 44.41 | 40836 | 17477.45 | 3.85% |
| 2026-02-04 | 41.84 | 40.37 | -1.21 | -2.91% | 39.77 | 41.92 | 24977 | 10068.75 | 2.36% |
| 2026-02-03 | 42.99 | 41.58 | -0.54 | -1.28% | 40.72 | 43.00 | 33230 | 13820.93 | 3.13% |
| 2026-02-02 | 44.87 | 42.12 | -3.44 | -7.55% | 41.54 | 45.87 | 32698 | 14149.43 | 3.08% |
| 2026-01-30 | 45.00 | 45.56 | 0.24 | 0.53% | 44.81 | 46.86 | 31525 | 14396.95 | 2.97% |
| 2026-01-29 | 46.20 | 45.32 | -0.88 | -1.90% | 45.00 | 47.50 | 37600 | 17365.78 | 3.55% |
| 2026-01-28 | 43.70 | 46.20 | 2.28 | 5.19% | 42.80 | 46.70 | 46185 | 20786.00 | 4.36% |
| 2026-01-27 | 44.10 | 43.92 | 0.11 | 0.25% | 42.69 | 45.97 | 55779 | 24513.84 | 5.26% |
| 2026-01-26 | 45.95 | 43.81 | -2.59 | -5.58% | 42.36 | 46.23 | 44407 | 19532.10 | 4.19% |
| 2026-01-23 | 45.10 | 46.40 | 2.14 | 4.84% | 44.24 | 47.00 | 37928 | 17504.25 | 3.58% |
| 2026-01-22 | 45.00 | 44.26 | -1.02 | -2.25% | 44.10 | 46.00 | 47723 | 21386.09 | 4.50% |
| 2026-01-21 | 41.39 | 45.28 | 4.12 | 10.01% | 40.80 | 45.28 | 47600 | 20904.08 | 4.49% |
| 2026-01-20 | 42.01 | 41.16 | -0.69 | -1.65% | 40.50 | 42.01 | 16019 | 6588.97 | 1.51% |
| 2026-01-19 | 41.78 | 41.85 | 0.07 | 0.17% | 41.48 | 43.20 | 25101 | 10598.33 | 2.37% |
| 2026-01-16 | 41.30 | 41.78 | 0.39 | 0.94% | 40.77 | 42.30 | 18855 | 7839.24 | 1.78% |
| 2026-01-15 | 41.66 | 41.39 | -0.61 | -1.45% | 40.61 | 42.29 | 24409 | 10102.07 | 2.30% |
| 2026-01-14 | 43.06 | 42.00 | -1.24 | -2.87% | 41.16 | 43.73 | 40061 | 16998.47 | 3.78% |
| 2026-01-13 | 44.00 | 43.24 | -0.48 | -1.10% | 42.98 | 45.77 | 33079 | 14549.96 | 3.12% |
| 2026-01-12 | 43.10 | 43.72 | 0.73 | 1.70% | 42.50 | 45.20 | 41945 | 18489.87 | 3.96% |
| 2026-01-09 | 42.22 | 42.99 | 0.50 | 1.18% | 42.02 | 44.19 | 29827 | 12870.73 | 2.81% |
| 2026-01-08 | 41.79 | 42.49 | 0.50 | 1.19% | 41.10 | 43.35 | 52414 | 22122.85 | 4.94% |
| 2026-01-07 | 38.70 | 41.99 | 3.35 | 8.67% | 38.70 | 42.50 | 76453 | 31619.44 | 7.21% |
| 2026-01-06 | 38.07 | 38.64 | 0.58 | 1.52% | 37.50 | 39.49 | 25230 | 9673.89 | 2.38% |
| 2026-01-05 | 41.36 | 38.06 | -3.74 | -8.95% | 38.06 | 41.83 | 47970 | 18815.03 | 4.53% |
| 2025-12-31 | 38.83 | 41.80 | 2.90 | 7.46% | 38.71 | 42.14 | 42259 | 17378.98 | 3.99% |
| 2025-12-30 | 38.00 | 38.90 | 1.00 | 2.64% | 37.51 | 40.31 | 26716 | 10440.03 | 2.52% |
| 2025-12-29 | 36.87 | 37.90 | 1.02 | 2.77% | 36.87 | 38.48 | 14596 | 5516.29 | 1.38% |
| 2025-12-26 | 37.66 | 36.88 | -0.78 | -2.07% | 36.88 | 37.66 | 10615 | 3945.72 | 1.00% |
| 2025-12-25 | 37.47 | 37.66 | 0.06 | 0.16% | 37.37 | 38.50 | 10550 | 3986.41 | 1.00% |
| 2025-12-24 | 36.68 | 37.60 | 0.81 | 2.20% | 36.50 | 38.88 | 18961 | 7185.75 | 1.79% |
| 2025-12-23 | 36.96 | 36.79 | -0.53 | -1.42% | 36.58 | 37.80 | 9444 | 3499.26 | 0.89% |
| 2025-12-22 | 36.22 | 37.32 | 1.31 | 3.64% | 36.18 | 38.89 | 24808 | 9265.03 | 2.34% |
| 2025-12-19 | 36.30 | 36.01 | -0.19 | -0.52% | 35.46 | 37.85 | 14050 | 5080.94 | 1.33% |
| 2025-12-18 | 35.29 | 36.20 | 0.60 | 1.69% | 35.00 | 36.27 | 13427 | 4809.92 | 1.27% |
| 2025-12-17 | 34.73 | 35.60 | 0.68 | 1.95% | 33.74 | 36.00 | 15724 | 5460.85 | 1.48% |
| 2025-12-16 | 35.09 | 34.92 | -0.26 | -0.74% | 34.57 | 35.98 | 13022 | 4583.53 | 1.23% |
| 2025-12-15 | 35.48 | 35.18 | -0.53 | -1.48% | 35.01 | 35.88 | 10551 | 3731.09 | 1.00% |
| 2025-12-12 | 35.09 | 35.71 | 0.01 | 0.03% | 34.66 | 35.88 | 17115 | 6056.85 | 1.61% |
| 2025-12-11 | 35.99 | 35.70 | -0.81 | -2.22% | 35.05 | 38.38 | 23977 | 8729.37 | 2.26% |
| 2025-12-10 | 37.51 | 36.51 | -0.99 | -2.64% | 36.02 | 37.74 | 16524 | 6055.75 | 1.56% |
| 2025-12-09 | 38.76 | 37.50 | -1.18 | -3.05% | 37.46 | 38.90 | 11441 | 4359.45 | 1.08% |
| 2025-12-08 | 37.95 | 38.68 | 0.73 | 1.92% | 37.95 | 39.30 | 13661 | 5276.21 | 1.29% |
| 2025-12-05 | 37.75 | 37.95 | 0.01 | 0.03% | 37.22 | 38.10 | 9147 | 3449.29 | 0.86% |
| 2025-12-04 | 38.50 | 37.94 | -0.64 | -1.66% | 37.88 | 39.15 | 11821 | 4540.22 | 1.12% |
| 2025-12-03 | 38.11 | 38.58 | 0.16 | 0.42% | 37.71 | 38.66 | 11894 | 4552.09 | 1.12% |
| 2025-12-02 | 38.10 | 38.42 | 0.09 | 0.23% | 37.97 | 38.77 | 9256 | 3542.25 | 0.87% |
| 2025-12-01 | 38.90 | 38.33 | -0.54 | -1.39% | 37.90 | 39.20 | 13847 | 5320.51 | 1.31% |
| 2025-11-28 | 38.64 | 38.87 | -0.13 | -0.33% | 38.01 | 39.13 | 12692 | 4900.55 | 1.20% |
| 2025-11-27 | 38.80 | 39.00 | 0.19 | 0.49% | 38.50 | 39.48 | 12134 | 4738.69 | 1.14% |
| 2025-11-26 | 39.02 | 38.81 | -0.60 | -1.52% | 38.51 | 39.57 | 13440 | 5227.83 | 1.27% |
| 2025-11-25 | 39.31 | 39.41 | 0.33 | 0.84% | 38.08 | 40.08 | 22855 | 9010.68 | 2.16% |
| 2025-11-24 | 36.73 | 39.08 | 2.63 | 7.22% | 35.01 | 40.10 | 39645 | 15043.53 | 3.74% |
| 2025-11-21 | 37.61 | 36.45 | -2.07 | -5.37% | 36.19 | 38.35 | 20626 | 7633.31 | 1.95% |
| 2025-11-20 | 39.43 | 38.52 | -0.61 | -1.56% | 38.15 | 39.84 | 20136 | 7832.96 | 1.90% |
| 2025-11-19 | 39.00 | 39.13 | -0.60 | -1.51% | 37.94 | 39.64 | 34931 | 13557.87 | 3.30% |
| 2025-11-18 | 42.99 | 39.73 | -3.24 | -7.54% | 38.67 | 42.99 | 59128 | 23522.86 | 5.58% |
| 2025-11-17 | 40.76 | 42.97 | 1.85 | 4.50% | 39.00 | 45.23 | 88752 | 38687.41 | 8.37% |
| 2025-11-14 | 38.80 | 41.12 | 2.32 | 5.98% | 38.32 | 41.79 | 56778 | 22789.51 | 5.36% |
| 2025-11-13 | 38.59 | 38.80 | 1.12 | 2.97% | 37.83 | 39.65 | 58754 | 22675.64 | 5.54% |
| 2025-11-12 | 34.27 | 37.68 | 3.43 | 10.01% | 33.81 | 37.68 | 31036 | 11129.84 | 2.93% |
| 2025-11-11 | 34.23 | 34.25 | 0.15 | 0.44% | 33.87 | 34.39 | 8307 | 2833.67 | 0.78% |
| 2025-11-10 | 34.35 | 34.10 | -0.29 | -0.84% | 33.82 | 34.67 | 9970 | 3397.13 | 0.94% |
| 2025-11-07 | 34.80 | 34.39 | -0.24 | -0.69% | 33.99 | 35.50 | 18026 | 6235.45 | 1.70% |
| 2025-11-06 | 34.78 | 34.63 | -0.15 | -0.43% | 34.50 | 35.19 | 8329 | 2900.47 | 0.79% |
| 2025-11-05 | 33.76 | 34.78 | -0.80 | -2.25% | 33.76 | 35.88 | 14203 | 4956.94 | 1.34% |
| 2025-11-04 | 35.94 | 35.58 | -0.46 | -1.28% | 35.30 | 36.22 | 9337 | 3326.60 | 0.88% |
| 2025-11-03 | 36.26 | 36.04 | -0.30 | -0.83% | 35.82 | 36.80 | 15079 | 5468.11 | 1.42% |
| 2025-10-31 | 35.56 | 36.34 | 0.78 | 2.19% | 35.56 | 36.78 | 11051 | 4007.24 | 1.04% |
| 2025-10-30 | 36.39 | 35.56 | -0.83 | -2.28% | 35.53 | 36.46 | 10907 | 3914.97 | 1.03% |
| 2025-10-29 | 37.12 | 36.39 | -0.73 | -1.97% | 36.04 | 37.15 | 17763 | 6469.69 | 1.68% |
| 2025-10-28 | 37.80 | 37.12 | -0.08 | -0.22% | 37.01 | 38.66 | 23318 | 8784.38 | 2.20% |
| 2025-10-27 | 37.08 | 37.20 | 0.00 | 0.00% | 36.78 | 37.85 | 15365 | 5720.65 | 1.45% |
| 2025-10-24 | 37.01 | 37.20 | 0.27 | 0.73% | 36.90 | 38.10 | 19599 | 7355.93 | 1.85% |
| 2025-10-23 | 35.79 | 36.93 | 1.14 | 3.19% | 35.21 | 37.42 | 26733 | 9771.06 | 2.52% |
| 2025-10-22 | 35.83 | 35.79 | -0.04 | -0.11% | 35.52 | 36.13 | 5918 | 2116.38 | 0.56% |
| 2025-10-21 | 35.70 | 35.83 | 0.19 | 0.53% | 35.43 | 36.48 | 12174 | 4364.81 | 1.15% |
| 2025-10-20 | 35.60 | 35.64 | 0.35 | 0.99% | 35.00 | 35.77 | 7887 | 2792.57 | 0.74% |
| 2025-10-17 | 37.00 | 35.29 | -1.69 | -4.57% | 35.00 | 37.00 | 18195 | 6507.60 | 1.72% |
| 2025-10-16 | 36.78 | 36.98 | 0.20 | 0.54% | 36.24 | 38.12 | 24260 | 9022.23 | 2.29% |
朗博科技(603655)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
