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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.66 | 8.77 | 8.42 | 8.53 | -2.29% | 7.60 | 10.48% |
| 2025-07-21 | 7.99 | 9.18 | 7.86 | 8.73 | +10.23% | 10.48 | 14.71% |
| 2025-07-18 | 7.67 | 7.98 | 7.65 | 7.92 | +2.86% | 4.49 | 6.77% |
| 2025-07-17 | 7.61 | 7.74 | 7.61 | 7.70 | +0.65% | 1.59 | 2.45% |
| 2025-07-16 | 7.66 | 7.72 | 7.56 | 7.65 | -0.26% | 1.57 | 2.44% |
| 2025-07-15 | 7.70 | 7.89 | 7.63 | 7.67 | -1.41% | 2.31 | 3.53% |
| 2025-07-14 | 7.58 | 7.84 | 7.55 | 7.78 | +1.97% | 2.78 | 4.23% |
| 2025-07-11 | 7.56 | 7.76 | 7.46 | 7.63 | +0.93% | 2.72 | 4.23% |
| 2025-07-10 | 7.48 | 7.67 | 7.45 | 7.56 | +0.67% | 1.60 | 2.50% |
| 2025-07-09 | 7.59 | 7.71 | 7.48 | 7.51 | -1.44% | 1.55 | 2.42% |
| 2025-07-08 | 7.47 | 7.63 | 7.47 | 7.62 | +1.74% | 1.63 | 2.55% |
| 2025-07-07 | 7.40 | 7.54 | 7.40 | 7.49 | +0.94% | 1.05 | 1.67% |
| 2025-07-04 | 7.60 | 7.60 | 7.35 | 7.42 | -1.72% | 1.62 | 2.55% |
| 2025-07-03 | 7.55 | 7.57 | 7.46 | 7.55 | +0.27% | 1.10 | 1.73% |
| 2025-07-02 | 7.62 | 7.67 | 7.48 | 7.53 | -1.83% | 1.59 | 2.50% |
| 2025-07-01 | 7.70 | 7.72 | 7.62 | 7.67 | -1.03% | 1.66 | 2.57% |
| 2025-06-30 | 7.72 | 7.78 | 7.66 | 7.75 | +1.04% | 2.06 | 3.46% |
| 2025-06-27 | 7.81 | 7.89 | 7.65 | 7.67 | -2.79% | 3.18 | 5.29% |
| 2025-06-26 | 7.50 | 7.93 | 7.46 | 7.89 | +4.37% | 5.02 | 8.42% |
| 2025-06-25 | 7.28 | 7.63 | 7.25 | 7.56 | +3.14% | 3.41 | 5.89% |