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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.88 | 11.98 | 11.47 | 11.50 | -4.56% | 7.18 | 6.31% |
| 2026-02-12 | 11.65 | 12.16 | 11.60 | 12.05 | +2.38% | 8.40 | 7.21% |
| 2026-02-11 | 11.71 | 12.46 | 11.70 | 11.77 | +0.60% | 10.04 | 8.53% |
| 2026-02-10 | 11.82 | 11.99 | 11.64 | 11.70 | -1.76% | 7.73 | 6.73% |
| 2026-02-09 | 11.87 | 12.38 | 11.85 | 11.91 | +1.62% | 13.36 | 11.34% |
| 2026-02-06 | 11.19 | 12.08 | 11.01 | 11.72 | +4.92% | 13.47 | 11.85% |
| 2026-02-05 | 11.60 | 11.72 | 11.10 | 11.17 | -5.02% | 8.74 | 7.92% |
| 2026-02-04 | 11.59 | 11.93 | 11.47 | 11.76 | +1.64% | 10.93 | 9.56% |
| 2026-02-03 | 10.62 | 11.77 | 10.62 | 11.57 | +11.46% | 15.47 | 13.98% |
| 2026-02-02 | 10.43 | 11.07 | 10.37 | 10.38 | +3.80% | 8.72 | 8.38% |
| 2026-01-30 | 10.24 | 10.33 | 9.67 | 10.00 | -2.25% | 5.93 | 6.14% |
| 2026-01-29 | 10.62 | 10.67 | 10.19 | 10.23 | -1.92% | 5.85 | 5.76% |
| 2026-01-28 | 10.60 | 10.84 | 10.36 | 10.43 | -1.60% | 5.54 | 5.41% |
| 2026-01-27 | 10.51 | 10.70 | 10.24 | 10.60 | -0.09% | 7.67 | 7.49% |
| 2026-01-26 | 11.70 | 11.80 | 10.52 | 10.61 | +0.66% | 15.48 | 14.43% |
| 2026-01-23 | 9.81 | 10.68 | 9.81 | 10.54 | +7.55% | 10.15 | 9.94% |
| 2026-01-22 | 9.66 | 9.83 | 9.64 | 9.80 | +1.34% | 3.33 | 3.51% |
| 2026-01-21 | 9.42 | 9.84 | 9.39 | 9.67 | +1.68% | 2.97 | 3.16% |
| 2026-01-20 | 9.77 | 9.83 | 9.43 | 9.51 | -2.66% | 3.81 | 4.08% |
| 2026-01-19 | 9.59 | 9.87 | 9.56 | 9.77 | +1.77% | 3.46 | 3.64% |