| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 35.20 | 36.78 | 1.39 | 3.93% | 34.62 | 37.00 | 19465 | 7008.15 | 1.84% |
| 2025-10-14 | 37.97 | 35.39 | -2.23 | -5.93% | 35.36 | 38.03 | 24734 | 8991.90 | 2.33% |
| 2025-10-13 | 34.40 | 37.62 | 2.10 | 5.91% | 33.04 | 37.80 | 43290 | 15759.72 | 4.08% |
| 2025-10-10 | 34.62 | 35.52 | 1.04 | 3.02% | 34.41 | 36.50 | 32812 | 11673.90 | 3.10% |
| 2025-10-09 | 36.30 | 34.48 | -2.02 | -5.53% | 34.40 | 36.50 | 35186 | 12369.39 | 3.32% |
| 2025-09-30 | 37.70 | 36.50 | -1.30 | -3.44% | 35.66 | 37.88 | 36263 | 13183.19 | 3.42% |
| 2025-09-29 | 37.74 | 37.80 | 0.16 | 0.43% | 36.85 | 38.45 | 19175 | 7223.92 | 1.81% |
| 2025-09-26 | 38.53 | 37.64 | -0.89 | -2.31% | 37.35 | 38.53 | 20674 | 7841.97 | 1.95% |
| 2025-09-25 | 39.20 | 38.53 | -0.66 | -1.68% | 37.95 | 39.76 | 25769 | 9973.73 | 2.43% |
| 2025-09-24 | 39.26 | 39.19 | -0.31 | -0.78% | 38.51 | 39.62 | 22246 | 8658.55 | 2.10% |
| 2025-09-23 | 40.09 | 39.50 | -0.60 | -1.50% | 38.29 | 40.09 | 36112 | 14142.70 | 3.41% |
| 2025-09-22 | 43.00 | 40.10 | -3.19 | -7.37% | 39.12 | 43.81 | 64838 | 26748.75 | 6.12% |
| 2025-09-19 | 44.48 | 43.29 | -0.86 | -1.95% | 42.78 | 45.29 | 32268 | 14127.23 | 3.04% |
| 2025-09-18 | 46.00 | 44.15 | -1.85 | -4.02% | 43.80 | 46.79 | 55552 | 25011.30 | 5.24% |
| 2025-09-17 | 46.59 | 46.00 | -0.38 | -0.82% | 45.50 | 48.00 | 61833 | 28875.26 | 5.83% |
| 2025-09-16 | 42.38 | 46.38 | 4.22 | 10.01% | 42.33 | 46.38 | 67134 | 30393.80 | 6.33% |
| 2025-09-15 | 38.31 | 42.16 | 3.83 | 9.99% | 37.86 | 42.16 | 36534 | 14736.82 | 3.45% |
| 2025-09-12 | 36.72 | 38.33 | 1.65 | 4.50% | 36.22 | 39.10 | 30098 | 11317.90 | 2.84% |
| 2025-09-11 | 36.67 | 36.68 | 0.19 | 0.52% | 35.80 | 37.09 | 11681 | 4269.97 | 1.10% |
| 2025-09-10 | 36.18 | 36.49 | 0.42 | 1.16% | 36.18 | 37.10 | 12837 | 4705.24 | 1.21% |
| 2025-09-09 | 36.89 | 36.07 | -0.88 | -2.38% | 35.60 | 36.89 | 14919 | 5386.00 | 1.41% |
| 2025-09-08 | 37.22 | 37.04 | -0.18 | -0.48% | 36.80 | 37.80 | 16130 | 5986.36 | 1.52% |
| 2025-09-05 | 35.65 | 37.22 | 1.46 | 4.08% | 35.17 | 37.90 | 20409 | 7410.06 | 1.93% |
| 2025-09-04 | 36.27 | 35.76 | -0.56 | -1.54% | 35.18 | 37.18 | 24144 | 8755.92 | 2.28% |
| 2025-09-03 | 38.24 | 36.32 | -1.64 | -4.32% | 35.99 | 38.80 | 17786 | 6571.88 | 1.68% |
| 2025-09-02 | 38.89 | 37.96 | -0.94 | -2.42% | 37.74 | 39.60 | 17912 | 6865.27 | 1.69% |
| 2025-09-01 | 39.49 | 38.90 | 0.10 | 0.26% | 38.60 | 39.90 | 21439 | 8433.80 | 2.02% |
| 2025-08-29 | 37.80 | 38.80 | 1.00 | 2.65% | 37.18 | 40.00 | 35478 | 13753.19 | 3.35% |
| 2025-08-28 | 35.37 | 37.80 | 2.59 | 7.36% | 34.99 | 38.70 | 40354 | 14650.19 | 3.81% |
| 2025-08-27 | 36.29 | 35.21 | -1.13 | -3.11% | 35.20 | 36.60 | 20025 | 7194.22 | 1.89% |
| 2025-08-26 | 36.80 | 36.34 | -0.38 | -1.03% | 35.50 | 37.05 | 24640 | 8958.06 | 2.32% |
| 2025-08-25 | 36.10 | 36.72 | 0.61 | 1.69% | 34.90 | 37.21 | 35897 | 12913.98 | 3.39% |
| 2025-08-22 | 35.70 | 36.11 | 0.54 | 1.52% | 35.02 | 37.22 | 33479 | 12158.03 | 3.16% |
| 2025-08-21 | 36.25 | 35.57 | -0.76 | -2.09% | 35.40 | 36.86 | 15280 | 5496.56 | 1.44% |
| 2025-08-20 | 36.63 | 36.33 | -0.08 | -0.22% | 35.85 | 36.70 | 16480 | 5954.94 | 1.55% |
| 2025-08-19 | 35.58 | 36.41 | 0.84 | 2.36% | 34.40 | 36.56 | 36801 | 13187.79 | 3.47% |
| 2025-08-18 | 34.99 | 35.57 | 0.58 | 1.66% | 34.99 | 36.17 | 26006 | 9291.68 | 2.45% |
| 2025-08-15 | 34.79 | 34.99 | 0.09 | 0.26% | 34.60 | 35.50 | 19109 | 6704.23 | 1.80% |
| 2025-08-14 | 36.80 | 34.90 | -1.96 | -5.32% | 34.85 | 36.80 | 42134 | 14934.59 | 3.97% |
| 2025-08-13 | 36.00 | 36.86 | 0.82 | 2.28% | 35.75 | 37.50 | 48875 | 17956.53 | 4.61% |
| 2025-08-12 | 36.10 | 36.04 | 0.01 | 0.03% | 35.37 | 36.49 | 26967 | 9676.72 | 2.54% |
| 2025-08-11 | 35.00 | 36.03 | 1.16 | 3.33% | 34.88 | 36.25 | 39365 | 14067.45 | 3.71% |
| 2025-08-08 | 33.98 | 34.87 | 0.84 | 2.47% | 33.50 | 35.11 | 37159 | 12788.02 | 3.51% |
| 2025-08-07 | 35.00 | 34.03 | -1.10 | -3.13% | 33.42 | 36.53 | 72407 | 25328.65 | 6.83% |
| 2025-08-06 | 33.98 | 35.13 | 0.81 | 2.36% | 33.98 | 36.00 | 59719 | 20869.95 | 5.63% |
| 2025-08-05 | 31.40 | 34.32 | 3.12 | 10.00% | 31.24 | 34.32 | 35825 | 11821.29 | 3.38% |
| 2025-08-04 | 30.38 | 31.20 | 0.82 | 2.70% | 29.59 | 31.30 | 22676 | 6936.12 | 2.14% |
| 2025-08-01 | 30.15 | 30.38 | 0.17 | 0.56% | 30.15 | 30.68 | 10134 | 3071.80 | 0.96% |
| 2025-07-31 | 31.11 | 30.21 | -0.90 | -2.89% | 30.07 | 31.45 | 17071 | 5239.66 | 1.61% |
| 2025-07-30 | 31.96 | 31.11 | -0.85 | -2.66% | 30.91 | 31.96 | 18538 | 5814.19 | 1.75% |
| 2025-07-29 | 30.80 | 31.96 | 1.05 | 3.40% | 30.62 | 32.42 | 24352 | 7673.00 | 2.30% |
| 2025-07-28 | 30.60 | 30.91 | 0.35 | 1.15% | 30.24 | 31.75 | 32408 | 10037.67 | 3.06% |
| 2025-07-25 | 29.66 | 30.56 | 0.90 | 3.03% | 29.58 | 30.60 | 22477 | 6757.91 | 2.12% |
| 2025-07-24 | 29.83 | 29.66 | -0.17 | -0.57% | 29.30 | 30.04 | 16459 | 4878.49 | 1.55% |
| 2025-07-23 | 29.26 | 29.83 | 0.03 | 0.10% | 29.26 | 30.55 | 23181 | 6955.26 | 2.19% |
| 2025-07-22 | 29.68 | 29.80 | -0.07 | -0.23% | 29.41 | 30.40 | 15727 | 4685.48 | 1.48% |
| 2025-07-21 | 30.18 | 29.87 | -0.31 | -1.03% | 29.51 | 30.18 | 15117 | 4504.34 | 1.43% |
| 2025-07-18 | 29.80 | 30.18 | 0.38 | 1.28% | 29.16 | 30.20 | 21593 | 6423.95 | 2.04% |
| 2025-07-17 | 29.70 | 29.80 | 0.00 | 0.00% | 29.55 | 30.17 | 15471 | 4619.63 | 1.46% |
| 2025-07-16 | 30.10 | 29.80 | -0.26 | -0.86% | 29.62 | 30.89 | 28918 | 8689.38 | 2.73% |
| 2025-07-15 | 30.22 | 30.06 | -0.31 | -1.02% | 29.85 | 30.80 | 19150 | 5783.44 | 1.81% |
| 2025-07-14 | 31.28 | 30.37 | -0.24 | -0.78% | 29.36 | 31.29 | 28844 | 8685.79 | 2.72% |
| 2025-07-11 | 30.58 | 30.61 | 0.25 | 0.82% | 30.40 | 31.14 | 22357 | 6863.13 | 2.11% |
| 2025-07-10 | 30.45 | 30.36 | -0.07 | -0.23% | 29.89 | 30.80 | 25836 | 7825.56 | 2.44% |
| 2025-07-09 | 29.01 | 30.43 | 1.47 | 5.08% | 29.00 | 31.06 | 41525 | 12523.68 | 3.92% |
| 2025-07-08 | 28.03 | 28.96 | 0.83 | 2.95% | 27.89 | 29.30 | 25843 | 7381.99 | 2.44% |
| 2025-07-07 | 27.64 | 28.13 | 0.45 | 1.63% | 27.55 | 28.58 | 14242 | 4017.28 | 1.34% |
| 2025-07-04 | 28.03 | 27.68 | -0.18 | -0.65% | 27.66 | 28.38 | 16010 | 4471.12 | 1.51% |
| 2025-07-03 | 27.50 | 27.86 | 0.38 | 1.38% | 27.42 | 28.10 | 16173 | 4480.06 | 1.53% |
| 2025-07-02 | 28.58 | 27.48 | -1.23 | -4.28% | 27.43 | 28.77 | 24533 | 6851.85 | 2.31% |
| 2025-07-01 | 27.97 | 28.71 | 0.64 | 2.28% | 27.74 | 28.91 | 26086 | 7409.89 | 2.46% |
| 2025-06-30 | 27.90 | 28.07 | 0.17 | 0.61% | 27.34 | 28.46 | 25194 | 6998.02 | 2.38% |
| 2025-06-27 | 27.90 | 27.90 | 0.15 | 0.54% | 27.36 | 28.17 | 18192 | 5036.84 | 1.72% |
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。
