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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.64 | 8.72 | 8.41 | 8.46 | -2.20% | 2.43 | 2.92% |
| 2025-11-18 | 8.97 | 9.00 | 8.61 | 8.65 | -3.57% | 3.48 | 4.08% |
| 2025-11-17 | 8.86 | 9.14 | 8.86 | 8.97 | +1.70% | 4.90 | 5.58% |
| 2025-11-14 | 8.83 | 8.97 | 8.72 | 8.82 | -0.79% | 3.57 | 4.14% |
| 2025-11-13 | 8.81 | 9.02 | 8.75 | 8.89 | 0.00% | 5.18 | 5.97% |
| 2025-11-12 | 9.13 | 9.22 | 8.75 | 8.89 | -2.63% | 7.46 | 8.58% |
| 2025-11-11 | 8.42 | 9.40 | 8.41 | 9.13 | +10.53% | 13.27 | 15.05% |
| 2025-11-10 | 8.22 | 8.30 | 8.18 | 8.26 | +0.73% | 1.60 | 1.99% |
| 2025-11-07 | 8.18 | 8.27 | 8.12 | 8.20 | -0.12% | 1.32 | 1.65% |
| 2025-11-06 | 8.18 | 8.26 | 8.13 | 8.21 | +0.37% | 1.41 | 1.76% |
| 2025-11-05 | 8.13 | 8.24 | 8.00 | 8.18 | -0.37% | 2.37 | 2.99% |
| 2025-11-04 | 8.40 | 8.42 | 8.15 | 8.21 | -2.61% | 1.75 | 2.17% |
| 2025-11-03 | 8.41 | 8.46 | 8.17 | 8.43 | +0.12% | 2.16 | 2.66% |
| 2025-10-31 | 8.32 | 8.52 | 8.32 | 8.42 | +0.96% | 1.91 | 2.33% |
| 2025-10-30 | 8.58 | 8.60 | 8.32 | 8.34 | -3.02% | 2.71 | 3.30% |
| 2025-10-29 | 8.57 | 8.62 | 8.49 | 8.60 | -1.15% | 2.67 | 3.21% |
| 2025-10-28 | 8.57 | 8.70 | 8.50 | 8.70 | +1.16% | 2.54 | 3.02% |
| 2025-10-27 | 8.40 | 8.75 | 8.37 | 8.60 | +2.99% | 3.34 | 3.97% |
| 2025-10-24 | 8.22 | 8.39 | 8.22 | 8.35 | +1.83% | 1.94 | 2.40% |
| 2025-10-23 | 8.22 | 8.25 | 8.05 | 8.20 | -0.61% | 2.21 | 2.79% |