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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.75 | 8.81 | 8.58 | 8.70 | -1.14% | 4.03 | 4.89% |
| 2025-08-18 | 8.62 | 8.83 | 8.53 | 8.80 | +3.29% | 4.64 | 5.63% |
| 2025-08-15 | 8.23 | 8.69 | 8.23 | 8.52 | +3.65% | 5.80 | 7.19% |
| 2025-08-14 | 8.56 | 8.60 | 8.22 | 8.22 | -4.31% | 4.27 | 5.39% |
| 2025-08-13 | 8.31 | 8.67 | 8.31 | 8.59 | +1.66% | 5.12 | 7.11% |
| 2025-08-12 | 8.59 | 8.64 | 8.26 | 8.45 | -2.65% | 5.55 | 7.80% |
| 2025-08-11 | 8.53 | 8.74 | 8.38 | 8.68 | -0.12% | 4.05 | 5.57% |
| 2025-08-08 | 8.85 | 8.92 | 8.66 | 8.69 | -2.14% | 4.11 | 5.55% |
| 2025-08-07 | 8.93 | 9.00 | 8.72 | 8.88 | -0.78% | 4.85 | 6.50% |
| 2025-08-06 | 8.97 | 9.09 | 8.92 | 8.95 | -1.00% | 4.37 | 5.76% |
| 2025-08-05 | 9.21 | 9.30 | 8.88 | 9.04 | -3.21% | 6.77 | 8.84% |
| 2025-08-04 | 8.67 | 9.45 | 8.66 | 9.34 | +7.11% | 8.02 | 10.31% |
| 2025-08-01 | 8.83 | 9.06 | 8.69 | 8.72 | -1.25% | 4.41 | 5.92% |
| 2025-07-31 | 9.00 | 9.21 | 8.77 | 8.83 | -2.00% | 5.70 | 7.53% |
| 2025-07-30 | 9.38 | 9.63 | 8.97 | 9.01 | -2.49% | 7.88 | 10.15% |
| 2025-07-29 | 8.64 | 9.38 | 8.52 | 9.24 | +6.82% | 10.69 | 13.91% |
| 2025-07-28 | 8.23 | 8.77 | 8.22 | 8.65 | +4.72% | 6.01 | 8.33% |
| 2025-07-25 | 8.41 | 8.50 | 8.23 | 8.26 | -1.67% | 3.03 | 4.31% |
| 2025-07-24 | 8.31 | 8.47 | 8.31 | 8.40 | +1.33% | 3.74 | 5.27% |
| 2025-07-23 | 8.46 | 8.65 | 8.26 | 8.29 | -2.81% | 6.19 | 8.66% |