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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.15 | 7.34 | 7.11 | 7.33 | +1.81% | 1.73 | 3.10% |
| 2025-06-23 | 7.13 | 7.23 | 7.03 | 7.20 | +1.55% | 1.07 | 1.94% |
| 2025-06-20 | 7.11 | 7.25 | 7.07 | 7.09 | -0.42% | 1.04 | 1.88% |
| 2025-06-19 | 7.21 | 7.34 | 7.11 | 7.12 | -1.93% | 1.41 | 2.54% |
| 2025-06-18 | 7.18 | 7.26 | 7.06 | 7.26 | +1.26% | 1.34 | 2.43% |
| 2025-06-17 | 7.16 | 7.22 | 7.11 | 7.17 | -1.51% | 1.24 | 2.24% |
| 2025-06-16 | 7.14 | 7.29 | 7.04 | 7.28 | +3.41% | 2.35 | 4.23% |
| 2025-06-13 | 6.96 | 7.21 | 6.93 | 7.04 | +0.86% | 2.07 | 3.78% |
| 2025-06-12 | 6.94 | 7.02 | 6.86 | 6.98 | +0.14% | 1.00 | 1.86% |
| 2025-06-11 | 6.83 | 6.99 | 6.83 | 6.97 | +2.05% | 0.86 | 1.61% |
| 2025-06-10 | 6.97 | 6.97 | 6.78 | 6.83 | -1.73% | 0.84 | 1.58% |
| 2025-06-09 | 6.89 | 6.97 | 6.86 | 6.95 | +0.87% | 0.61 | 1.14% |
| 2025-06-06 | 6.92 | 7.06 | 6.86 | 6.89 | -0.29% | 0.82 | 1.53% |
| 2025-06-05 | 6.89 | 6.92 | 6.82 | 6.91 | +0.14% | 0.62 | 1.18% |
| 2025-06-04 | 6.89 | 6.91 | 6.86 | 6.90 | +0.58% | 0.50 | 0.95% |
| 2025-06-03 | 6.77 | 6.91 | 6.76 | 6.86 | +0.29% | 0.56 | 1.06% |
| 2025-05-30 | 7.00 | 7.00 | 6.80 | 6.84 | -2.29% | 0.86 | 1.62% |
| 2025-05-29 | 6.96 | 7.03 | 6.91 | 7.00 | +1.60% | 0.88 | 1.63% |
| 2025-05-28 | 6.96 | 7.01 | 6.88 | 6.89 | -0.72% | 0.69 | 1.28% |
| 2025-05-27 | 6.96 | 7.01 | 6.87 | 6.94 | -0.57% | 0.65 | 1.22% |