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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.87 | 7.01 | 6.87 | 6.98 | +1.01% | 0.67 | 1.24% |
| 2025-05-23 | 7.05 | 7.13 | 6.91 | 6.91 | -2.25% | 0.98 | 1.80% |
| 2025-05-22 | 7.19 | 7.26 | 7.06 | 7.07 | -1.52% | 0.83 | 1.50% |
| 2025-05-21 | 7.27 | 7.28 | 7.15 | 7.18 | -1.77% | 0.91 | 1.63% |
| 2025-05-20 | 7.24 | 7.31 | 7.17 | 7.31 | +0.68% | 1.07 | 1.90% |
| 2025-05-19 | 7.25 | 7.30 | 7.13 | 7.26 | +0.55% | 0.97 | 1.72% |
| 2025-05-16 | 7.22 | 7.39 | 7.19 | 7.22 | -0.14% | 1.23 | 2.16% |
| 2025-05-15 | 7.31 | 7.35 | 7.21 | 7.23 | -0.68% | 1.28 | 2.26% |
| 2025-05-14 | 7.34 | 7.36 | 7.24 | 7.28 | -0.68% | 1.29 | 2.27% |
| 2025-05-13 | 7.47 | 7.53 | 7.30 | 7.33 | -1.86% | 2.02 | 3.52% |
| 2025-05-12 | 7.33 | 7.64 | 7.25 | 7.47 | -0.27% | 3.32 | 5.73% |
| 2025-05-09 | 7.21 | 7.55 | 7.20 | 7.49 | +5.31% | 4.53 | 7.90% |
| 2025-05-08 | 6.93 | 7.12 | 6.90 | 7.11 | +2.29% | 1.49 | 2.71% |
| 2025-05-07 | 7.03 | 7.05 | 6.88 | 6.95 | -0.14% | 1.10 | 2.02% |
| 2025-05-06 | 6.78 | 6.96 | 6.78 | 6.96 | +3.39% | 1.29 | 2.40% |