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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.88 | 10.09 | 9.39 | 9.46 | -6.43% | 4.66 | 4.90% |
| 2026-03-20 | 10.35 | 10.60 | 10.11 | 10.11 | -1.84% | 3.69 | 3.66% |
| 2026-03-19 | 10.45 | 10.50 | 10.20 | 10.30 | -3.56% | 3.36 | 3.32% |
| 2026-03-18 | 10.57 | 10.70 | 10.46 | 10.68 | +1.42% | 2.70 | 2.61% |
| 2026-03-17 | 10.96 | 11.02 | 10.51 | 10.53 | -3.57% | 3.41 | 3.26% |
| 2026-03-16 | 11.05 | 11.10 | 10.68 | 10.92 | -1.71% | 4.18 | 3.95% |
| 2026-03-13 | 11.20 | 11.42 | 10.98 | 11.11 | -1.68% | 3.69 | 3.38% |
| 2026-03-12 | 11.51 | 11.56 | 11.18 | 11.30 | -2.25% | 4.47 | 4.03% |
| 2026-03-11 | 11.75 | 12.06 | 11.53 | 11.56 | -1.87% | 5.67 | 4.94% |
| 2026-03-10 | 11.36 | 11.95 | 11.36 | 11.78 | +5.65% | 7.44 | 6.49% |
| 2026-03-09 | 11.04 | 11.24 | 10.73 | 11.15 | -1.33% | 5.56 | 5.21% |
| 2026-03-06 | 11.49 | 11.53 | 11.26 | 11.30 | -2.42% | 4.78 | 4.31% |
| 2026-03-05 | 11.45 | 11.85 | 11.44 | 11.58 | +3.39% | 6.70 | 5.90% |
| 2026-03-04 | 10.79 | 11.36 | 10.79 | 11.20 | +1.82% | 6.01 | 5.51% |
| 2026-03-03 | 11.88 | 12.00 | 10.97 | 11.00 | -7.41% | 9.60 | 8.68% |
| 2026-03-02 | 12.19 | 12.38 | 11.83 | 11.88 | -3.41% | 7.76 | 6.62% |
| 2026-02-27 | 12.20 | 12.35 | 12.02 | 12.30 | -0.24% | 7.46 | 6.27% |
| 2026-02-26 | 12.10 | 12.56 | 11.70 | 12.33 | +3.01% | 12.43 | 10.46% |
| 2026-02-25 | 11.66 | 12.27 | 11.47 | 11.97 | +4.72% | 10.12 | 8.73% |
| 2026-02-24 | 11.64 | 11.78 | 11.40 | 11.43 | -0.61% | 5.35 | 4.74% |