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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.07 | 8.22 | 7.94 | 8.17 | +1.36% | 1.71 | 2.17% |
| 2025-12-16 | 8.31 | 8.33 | 8.03 | 8.06 | -3.47% | 1.94 | 2.45% |
| 2025-12-15 | 8.31 | 8.42 | 8.23 | 8.35 | +0.36% | 1.65 | 2.03% |
| 2025-12-12 | 8.22 | 8.42 | 8.21 | 8.32 | +1.34% | 2.02 | 2.49% |
| 2025-12-11 | 8.24 | 8.35 | 8.18 | 8.21 | -0.36% | 1.65 | 2.05% |
| 2025-12-10 | 8.19 | 8.27 | 8.14 | 8.24 | +0.24% | 1.20 | 1.50% |
| 2025-12-09 | 8.31 | 8.31 | 8.19 | 8.22 | -1.44% | 1.55 | 1.94% |
| 2025-12-08 | 8.29 | 8.38 | 8.26 | 8.34 | +0.97% | 2.17 | 2.67% |
| 2025-12-05 | 8.19 | 8.31 | 8.11 | 8.26 | +1.85% | 2.39 | 2.98% |
| 2025-12-04 | 8.11 | 8.13 | 8.03 | 8.11 | +0.25% | 1.06 | 1.35% |
| 2025-12-03 | 8.21 | 8.21 | 8.04 | 8.09 | -1.46% | 1.35 | 1.71% |
| 2025-12-02 | 8.20 | 8.23 | 8.09 | 8.21 | -0.12% | 1.27 | 1.59% |
| 2025-12-01 | 8.08 | 8.26 | 8.08 | 8.22 | +1.86% | 1.71 | 2.14% |
| 2025-11-28 | 8.01 | 8.09 | 7.99 | 8.07 | +0.62% | 1.27 | 1.62% |
| 2025-11-27 | 7.93 | 8.09 | 7.93 | 8.02 | +1.13% | 1.41 | 1.80% |
| 2025-11-26 | 8.02 | 8.08 | 7.90 | 7.93 | -1.61% | 1.70 | 2.19% |
| 2025-11-25 | 8.13 | 8.18 | 7.99 | 8.06 | +0.12% | 2.76 | 3.50% |
| 2025-11-24 | 7.90 | 8.11 | 7.80 | 8.05 | +2.42% | 2.55 | 3.28% |
| 2025-11-21 | 8.31 | 8.45 | 7.85 | 7.86 | -6.54% | 4.19 | 5.34% |
| 2025-11-20 | 8.56 | 8.66 | 8.37 | 8.41 | -0.59% | 1.93 | 2.32% |