利安隆 sz.300596
43.95
+2.04%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 43.16 | 44.40 | 42.80 | 43.95 | +2.04% | 1.82 | 1.86% |
| 2026-05-21 | 44.65 | 45.95 | 43.00 | 43.07 | -3.52% | 2.95 | 2.94% |
| 2026-05-20 | 45.64 | 46.40 | 44.36 | 44.64 | -3.08% | 3.22 | 3.17% |
| 2026-05-19 | 45.85 | 46.51 | 45.31 | 46.06 | +0.66% | 2.71 | 2.63% |
| 2026-05-18 | 45.86 | 46.55 | 45.15 | 45.76 | -1.06% | 2.58 | 2.52% |
| 2026-05-15 | 45.55 | 47.07 | 45.20 | 46.25 | +1.49% | 4.25 | 4.08% |
| 2026-05-14 | 44.51 | 46.18 | 44.14 | 45.57 | +2.36% | 3.63 | 3.55% |
| 2026-05-13 | 43.69 | 44.75 | 43.30 | 44.52 | +1.48% | 1.93 | 1.95% |
| 2026-05-12 | 45.13 | 45.19 | 43.23 | 43.87 | -2.60% | 2.04 | 2.07% |
| 2026-05-11 | 44.00 | 45.37 | 43.76 | 45.04 | +1.08% | 3.20 | 3.18% |
| 2026-05-08 | 42.98 | 45.29 | 42.15 | 44.56 | +3.17% | 4.20 | 4.28% |
| 2026-05-07 | 43.52 | 44.12 | 42.67 | 43.19 | -1.35% | 2.52 | 2.59% |
| 2026-05-06 | 43.40 | 44.14 | 42.84 | 43.78 | +0.85% | 2.63 | 2.69% |
| 2026-04-30 | 44.43 | 44.87 | 43.18 | 43.41 | -2.27% | 2.71 | 2.76% |
| 2026-04-29 | 44.65 | 44.98 | 43.37 | 44.42 | -1.40% | 4.03 | 4.06% |
| 2026-04-28 | 43.87 | 45.26 | 43.15 | 45.05 | +10.34% | 7.01 | 7.04% |
| 2026-04-27 | 40.47 | 41.89 | 40.28 | 40.83 | +0.91% | 1.67 | 1.82% |
| 2026-04-24 | 40.30 | 41.69 | 40.04 | 40.46 | +1.66% | 1.72 | 1.89% |
| 2026-04-23 | 40.14 | 40.90 | 39.63 | 39.80 | -0.99% | 1.57 | 1.76% |
| 2026-04-22 | 42.38 | 42.78 | 40.00 | 40.20 | -6.05% | 4.10 | 4.53% |