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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.70 | 8.79 | 8.55 | 8.78 | +1.50% | 2.34 | 2.76% |
| 2025-09-15 | 8.78 | 8.84 | 8.64 | 8.65 | -1.48% | 2.29 | 2.70% |
| 2025-09-12 | 8.78 | 8.93 | 8.66 | 8.78 | +0.23% | 3.12 | 3.63% |
| 2025-09-11 | 8.44 | 8.82 | 8.32 | 8.76 | +4.04% | 4.02 | 4.76% |
| 2025-09-10 | 8.60 | 8.69 | 8.35 | 8.42 | -2.32% | 2.91 | 3.51% |
| 2025-09-09 | 8.85 | 8.85 | 8.56 | 8.62 | -3.15% | 3.14 | 3.70% |
| 2025-09-08 | 8.80 | 9.05 | 8.71 | 8.90 | +1.60% | 4.14 | 4.92% |
| 2025-09-05 | 8.47 | 8.76 | 8.45 | 8.76 | +3.67% | 3.17 | 3.87% |
| 2025-09-04 | 8.63 | 8.84 | 8.31 | 8.45 | -2.54% | 3.94 | 4.83% |
| 2025-09-03 | 8.95 | 9.04 | 8.60 | 8.67 | -3.88% | 4.25 | 5.13% |
| 2025-09-02 | 9.14 | 9.25 | 8.83 | 9.02 | -1.20% | 5.90 | 6.92% |
| 2025-09-01 | 9.20 | 9.37 | 9.06 | 9.13 | -0.87% | 5.42 | 6.26% |
| 2025-08-29 | 9.30 | 9.43 | 9.13 | 9.21 | -0.65% | 6.94 | 7.90% |
| 2025-08-28 | 8.90 | 9.64 | 8.90 | 9.27 | +6.80% | 13.28 | 14.99% |
| 2025-08-27 | 8.90 | 9.08 | 8.65 | 8.68 | -2.91% | 5.67 | 6.72% |
| 2025-08-26 | 8.80 | 9.08 | 8.73 | 8.94 | +1.71% | 6.55 | 7.74% |
| 2025-08-25 | 8.68 | 9.03 | 8.61 | 8.79 | +1.03% | 5.96 | 7.14% |
| 2025-08-22 | 8.83 | 8.87 | 8.67 | 8.70 | -1.47% | 3.98 | 4.81% |
| 2025-08-21 | 9.01 | 9.06 | 8.77 | 8.83 | -1.56% | 5.10 | 6.08% |
| 2025-08-20 | 8.70 | 8.99 | 8.62 | 8.97 | +3.10% | 6.59 | 7.89% |