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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 33.50 | 33.68 | 32.67 | 33.07 | -1.22% | 2.27 | 3.06% |
| 2025-08-18 | 33.98 | 34.09 | 33.31 | 33.48 | -1.01% | 1.89 | 2.51% |
| 2025-08-15 | 33.62 | 34.18 | 33.50 | 33.82 | +0.59% | 1.56 | 2.05% |
| 2025-08-14 | 34.66 | 34.99 | 33.59 | 33.62 | -2.61% | 2.65 | 3.45% |
| 2025-08-13 | 33.03 | 34.80 | 32.85 | 34.52 | +4.42% | 3.29 | 4.29% |
| 2025-08-12 | 32.50 | 33.25 | 32.33 | 33.06 | +1.72% | 1.72 | 2.33% |
| 2025-08-11 | 32.50 | 32.80 | 32.39 | 32.50 | -0.58% | 1.68 | 2.29% |
| 2025-08-08 | 32.78 | 33.06 | 32.36 | 32.69 | -0.52% | 1.63 | 2.22% |
| 2025-08-07 | 32.40 | 33.48 | 32.35 | 32.86 | +1.26% | 2.74 | 3.70% |
| 2025-08-06 | 32.98 | 32.98 | 32.30 | 32.45 | -1.76% | 2.26 | 3.09% |
| 2025-08-05 | 31.81 | 33.34 | 31.50 | 33.03 | +3.67% | 3.41 | 4.63% |
| 2025-08-04 | 31.82 | 32.36 | 31.24 | 31.86 | -0.19% | 2.34 | 3.27% |
| 2025-08-01 | 31.46 | 32.40 | 31.10 | 31.92 | +1.33% | 2.55 | 3.55% |
| 2025-07-31 | 30.82 | 32.70 | 30.72 | 31.50 | +1.97% | 3.86 | 5.39% |
| 2025-07-30 | 30.51 | 31.52 | 30.20 | 30.89 | +1.15% | 2.47 | 3.54% |
| 2025-07-29 | 30.41 | 30.55 | 30.00 | 30.54 | +0.33% | 1.39 | 2.05% |
| 2025-07-28 | 30.05 | 31.14 | 29.72 | 30.44 | +1.30% | 1.94 | 2.84% |
| 2025-07-25 | 29.99 | 30.35 | 29.80 | 30.05 | +0.20% | 1.35 | 2.00% |
| 2025-07-24 | 29.66 | 30.44 | 29.60 | 29.99 | +1.18% | 1.60 | 2.38% |
| 2025-07-23 | 29.62 | 30.35 | 29.53 | 29.64 | -0.90% | 1.59 | 2.38% |