隆华科技 sz.300263
12.93
+2.13%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.76 | 12.98 | 12.68 | 12.93 | +2.13% | 8.39 | 6.69% |
| 2026-05-21 | 13.91 | 14.11 | 12.61 | 12.66 | -8.39% | 15.09 | 11.64% |
| 2026-05-20 | 13.40 | 14.07 | 13.30 | 13.82 | +3.99% | 15.71 | 11.71% |
| 2026-05-19 | 13.19 | 13.35 | 12.75 | 13.29 | +1.53% | 14.55 | 11.40% |
| 2026-05-18 | 13.50 | 13.60 | 12.94 | 13.09 | -4.73% | 23.10 | 17.87% |
| 2026-05-15 | 12.50 | 13.74 | 12.40 | 13.74 | +20.00% | 31.40 | 24.05% |
| 2026-05-14 | 11.50 | 11.78 | 11.30 | 11.45 | +0.79% | 7.63 | 6.77% |
| 2026-05-13 | 11.06 | 11.45 | 11.06 | 11.36 | +1.61% | 4.27 | 3.87% |
| 2026-05-12 | 11.38 | 11.42 | 11.05 | 11.18 | -2.19% | 4.48 | 4.11% |
| 2026-05-11 | 11.41 | 11.54 | 11.23 | 11.43 | +1.06% | 5.71 | 5.15% |
| 2026-05-08 | 11.23 | 11.42 | 11.18 | 11.31 | -0.62% | 4.58 | 4.17% |
| 2026-05-07 | 11.00 | 11.59 | 10.94 | 11.38 | +3.74% | 7.78 | 7.05% |
| 2026-05-06 | 10.68 | 10.98 | 10.68 | 10.97 | +3.78% | 4.76 | 4.47% |
| 2026-04-30 | 10.52 | 10.67 | 10.45 | 10.57 | +0.09% | 3.45 | 3.35% |
| 2026-04-29 | 10.40 | 10.62 | 10.35 | 10.56 | +0.76% | 3.39 | 3.30% |
| 2026-04-28 | 10.43 | 10.61 | 10.27 | 10.48 | -0.29% | 3.60 | 3.54% |
| 2026-04-27 | 10.31 | 10.73 | 10.30 | 10.51 | +3.55% | 4.86 | 4.72% |
| 2026-04-24 | 10.46 | 10.48 | 10.00 | 10.15 | -2.96% | 4.54 | 4.56% |
| 2026-04-23 | 11.01 | 11.03 | 10.42 | 10.46 | -6.77% | 7.78 | 7.50% |
| 2026-04-22 | 10.94 | 11.24 | 10.91 | 11.22 | +0.90% | 4.99 | 4.62% |