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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.38 | 29.91 | 28.93 | 29.91 | +3.03% | 1.98 | 2.99% |
| 2025-07-21 | 28.74 | 29.27 | 28.71 | 29.03 | +1.01% | 1.01 | 1.55% |
| 2025-07-18 | 28.64 | 28.85 | 28.56 | 28.74 | +0.56% | 0.56 | 0.87% |
| 2025-07-17 | 28.29 | 28.65 | 28.26 | 28.58 | +0.95% | 0.72 | 1.12% |
| 2025-07-16 | 28.52 | 28.69 | 28.22 | 28.31 | -0.49% | 0.72 | 1.14% |
| 2025-07-15 | 28.83 | 29.20 | 28.31 | 28.45 | -1.35% | 1.00 | 1.56% |
| 2025-07-14 | 28.86 | 28.94 | 28.68 | 28.84 | -0.28% | 0.69 | 1.06% |
| 2025-07-11 | 28.70 | 29.16 | 28.48 | 28.92 | +0.63% | 0.96 | 1.48% |
| 2025-07-10 | 28.60 | 28.83 | 28.55 | 28.74 | +0.38% | 0.62 | 0.96% |
| 2025-07-09 | 28.86 | 28.97 | 28.55 | 28.63 | -0.80% | 0.89 | 1.38% |
| 2025-07-08 | 28.44 | 29.00 | 28.41 | 28.86 | +1.16% | 0.94 | 1.45% |
| 2025-07-07 | 28.49 | 28.61 | 28.31 | 28.53 | +0.11% | 0.75 | 1.17% |
| 2025-07-04 | 29.02 | 29.11 | 28.45 | 28.50 | -2.26% | 1.22 | 1.89% |
| 2025-07-03 | 28.58 | 29.77 | 28.39 | 29.16 | +2.03% | 2.09 | 3.18% |
| 2025-07-02 | 28.69 | 28.79 | 28.38 | 28.58 | -0.73% | 0.71 | 1.11% |
| 2025-07-01 | 28.81 | 28.96 | 28.36 | 28.79 | +0.07% | 0.87 | 1.35% |
| 2025-06-30 | 28.01 | 28.85 | 27.91 | 28.77 | +2.75% | 1.44 | 2.24% |
| 2025-06-27 | 27.96 | 28.37 | 27.95 | 28.00 | +0.14% | 1.01 | 1.60% |
| 2025-06-26 | 28.27 | 28.50 | 27.87 | 27.96 | -4.21% | 2.49 | 3.94% |
| 2025-06-25 | 29.00 | 29.24 | 28.80 | 29.19 | +0.66% | 0.93 | 1.43% |