隆平高科 sz.000998
8.40
-0.47%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.44 | 8.52 | 8.35 | 8.40 | -0.47% | 0.89 | 0.80% |
| 2026-05-22 | 8.40 | 8.45 | 8.25 | 8.44 | +0.24% | 1.09 | 0.99% |
| 2026-05-21 | 8.61 | 8.67 | 8.41 | 8.42 | -1.98% | 1.16 | 1.03% |
| 2026-05-20 | 8.73 | 8.74 | 8.58 | 8.59 | -1.83% | 1.04 | 0.92% |
| 2026-05-19 | 8.69 | 8.75 | 8.68 | 8.75 | +0.23% | 0.82 | 0.72% |
| 2026-05-18 | 8.96 | 8.96 | 8.70 | 8.73 | -2.57% | 1.83 | 1.59% |
| 2026-05-15 | 9.08 | 9.10 | 8.88 | 8.96 | -1.65% | 2.37 | 2.02% |
| 2026-05-14 | 9.19 | 9.20 | 9.08 | 9.11 | -0.65% | 1.59 | 1.33% |
| 2026-05-13 | 9.19 | 9.21 | 9.15 | 9.17 | +0.22% | 1.01 | 0.84% |
| 2026-05-12 | 9.26 | 9.27 | 9.13 | 9.15 | -1.08% | 1.37 | 1.14% |
| 2026-05-11 | 9.20 | 9.27 | 9.17 | 9.25 | +1.09% | 1.96 | 1.61% |
| 2026-05-08 | 9.11 | 9.18 | 9.10 | 9.15 | +0.33% | 1.38 | 1.15% |
| 2026-05-07 | 9.15 | 9.15 | 9.09 | 9.12 | -0.33% | 1.55 | 1.29% |
| 2026-05-06 | 9.17 | 9.17 | 9.09 | 9.15 | +0.11% | 1.68 | 1.40% |
| 2026-04-30 | 9.18 | 9.21 | 9.11 | 9.14 | -0.76% | 2.00 | 1.67% |
| 2026-04-29 | 9.08 | 9.35 | 9.08 | 9.21 | -5.54% | 5.31 | 4.37% |
| 2026-04-28 | 9.65 | 9.76 | 9.63 | 9.75 | +1.25% | 2.03 | 1.59% |
| 2026-04-27 | 9.63 | 9.66 | 9.54 | 9.63 | -0.31% | 1.59 | 1.26% |
| 2026-04-24 | 9.69 | 9.79 | 9.62 | 9.66 | -0.21% | 1.83 | 1.43% |
| 2026-04-23 | 9.72 | 9.80 | 9.57 | 9.68 | -0.51% | 2.15 | 1.69% |