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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.66 | 11.20 | 10.60 | 11.12 | +3.54% | 6.28 | 5.86% |
| 2026-04-20 | 10.47 | 10.90 | 10.45 | 10.74 | +3.27% | 4.18 | 3.99% |
| 2026-04-17 | 10.13 | 10.61 | 10.13 | 10.40 | +2.06% | 3.93 | 3.86% |
| 2026-04-16 | 10.15 | 10.22 | 10.04 | 10.19 | +0.20% | 2.53 | 2.55% |
| 2026-04-15 | 10.29 | 10.32 | 10.08 | 10.17 | -0.68% | 3.48 | 3.49% |
| 2026-04-14 | 10.07 | 10.30 | 10.03 | 10.24 | +2.09% | 3.83 | 3.86% |
| 2026-04-13 | 9.72 | 10.04 | 9.69 | 10.03 | +2.14% | 3.23 | 3.33% |
| 2026-04-10 | 9.88 | 10.08 | 9.79 | 9.82 | +0.20% | 3.21 | 3.31% |
| 2026-04-09 | 9.80 | 9.89 | 9.67 | 9.80 | -0.91% | 3.07 | 3.21% |
| 2026-04-08 | 9.61 | 9.89 | 9.58 | 9.89 | +6.12% | 3.50 | 3.69% |
| 2026-04-07 | 9.31 | 9.42 | 9.25 | 9.32 | +0.54% | 1.41 | 1.55% |
| 2026-04-03 | 9.39 | 9.44 | 9.19 | 9.27 | -0.96% | 1.89 | 2.08% |
| 2026-04-02 | 9.57 | 9.65 | 9.29 | 9.36 | -3.11% | 2.41 | 2.62% |
| 2026-04-01 | 9.67 | 9.73 | 9.49 | 9.66 | +2.88% | 2.80 | 2.99% |
| 2026-03-31 | 9.67 | 9.76 | 9.36 | 9.39 | -2.19% | 2.93 | 3.13% |
| 2026-03-30 | 9.48 | 9.60 | 9.36 | 9.60 | -1.13% | 2.68 | 2.90% |
| 2026-03-27 | 9.43 | 9.75 | 9.41 | 9.71 | +1.57% | 3.55 | 3.79% |
| 2026-03-26 | 9.72 | 9.75 | 9.39 | 9.56 | -1.75% | 2.86 | 3.07% |
| 2026-03-25 | 9.70 | 9.94 | 9.69 | 9.73 | +0.72% | 3.06 | 3.20% |
| 2026-03-24 | 9.70 | 9.75 | 9.27 | 9.66 | +2.11% | 3.56 | 3.84% |