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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.22 | 8.38 | 8.17 | 8.25 | -0.60% | 1.75 | 2.17% |
| 2025-10-21 | 8.26 | 8.35 | 8.10 | 8.30 | -1.43% | 3.30 | 4.10% |
| 2025-10-20 | 8.38 | 8.51 | 8.35 | 8.42 | +1.69% | 2.13 | 2.60% |
| 2025-10-17 | 8.60 | 8.76 | 8.27 | 8.28 | -3.83% | 3.39 | 4.10% |
| 2025-10-16 | 8.81 | 8.84 | 8.55 | 8.61 | -2.93% | 3.62 | 4.28% |
| 2025-10-15 | 9.02 | 9.04 | 8.72 | 8.87 | -0.89% | 4.13 | 4.80% |
| 2025-10-14 | 9.29 | 9.47 | 8.90 | 8.95 | -1.86% | 9.24 | 10.30% |
| 2025-10-13 | 8.42 | 9.15 | 8.36 | 9.12 | +5.19% | 8.33 | 9.60% |
| 2025-10-10 | 8.61 | 8.71 | 8.46 | 8.67 | +0.93% | 3.59 | 4.26% |
| 2025-10-09 | 8.29 | 8.77 | 8.28 | 8.59 | +4.76% | 4.52 | 5.38% |
| 2025-09-30 | 8.19 | 8.30 | 8.17 | 8.20 | +0.12% | 1.48 | 1.84% |
| 2025-09-29 | 8.13 | 8.25 | 8.01 | 8.19 | +0.99% | 1.65 | 2.07% |
| 2025-09-26 | 8.29 | 8.38 | 8.08 | 8.11 | -2.41% | 2.66 | 3.32% |
| 2025-09-25 | 8.50 | 8.55 | 8.29 | 8.31 | -3.03% | 2.55 | 3.11% |
| 2025-09-24 | 8.09 | 8.61 | 8.07 | 8.57 | +5.15% | 3.55 | 4.32% |
| 2025-09-23 | 8.41 | 8.44 | 7.93 | 8.15 | -2.98% | 3.18 | 4.00% |
| 2025-09-22 | 8.42 | 8.47 | 8.26 | 8.40 | 0.00% | 1.90 | 2.32% |
| 2025-09-19 | 8.56 | 8.69 | 8.37 | 8.40 | -2.10% | 3.04 | 3.65% |
| 2025-09-18 | 8.72 | 8.92 | 8.48 | 8.58 | -1.38% | 4.55 | 5.36% |
| 2025-09-17 | 8.74 | 8.82 | 8.67 | 8.70 | -0.91% | 2.38 | 2.79% |