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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 28.28 | 29.28 | 28.22 | 29.00 | +2.69% | 1.31 | 2.01% |
| 2025-06-23 | 27.64 | 28.29 | 27.64 | 28.24 | +1.15% | 0.54 | 0.86% |
| 2025-06-20 | 27.93 | 28.44 | 27.88 | 27.92 | -0.21% | 0.66 | 1.05% |
| 2025-06-19 | 28.33 | 28.58 | 27.89 | 27.98 | -1.37% | 0.72 | 1.14% |
| 2025-06-18 | 28.75 | 28.88 | 28.15 | 28.37 | -1.29% | 0.81 | 1.28% |
| 2025-06-17 | 28.55 | 28.90 | 28.43 | 28.74 | +0.67% | 0.85 | 1.31% |
| 2025-06-16 | 28.40 | 28.89 | 28.25 | 28.55 | -0.04% | 0.72 | 1.13% |
| 2025-06-13 | 28.82 | 29.03 | 28.25 | 28.56 | -1.62% | 0.88 | 1.37% |
| 2025-06-12 | 28.12 | 29.36 | 28.07 | 29.03 | +2.91% | 1.40 | 2.16% |
| 2025-06-11 | 27.90 | 28.37 | 27.90 | 28.21 | +0.93% | 0.52 | 0.82% |
| 2025-06-10 | 28.54 | 28.55 | 27.66 | 27.95 | -1.86% | 0.79 | 1.25% |
| 2025-06-09 | 28.19 | 28.65 | 28.12 | 28.48 | +1.06% | 0.74 | 1.16% |
| 2025-06-06 | 28.00 | 28.26 | 27.89 | 28.18 | +0.28% | 0.59 | 0.94% |
| 2025-06-05 | 27.91 | 28.14 | 27.69 | 28.10 | +0.72% | 0.61 | 0.96% |
| 2025-06-04 | 27.63 | 27.98 | 27.58 | 27.90 | +1.20% | 0.58 | 0.93% |
| 2025-06-03 | 27.56 | 27.83 | 27.50 | 27.57 | 0.00% | 0.52 | 0.84% |
| 2025-05-30 | 28.16 | 28.16 | 27.50 | 27.57 | -2.55% | 1.02 | 1.64% |
| 2025-05-29 | 28.10 | 28.34 | 27.98 | 28.29 | +1.33% | 0.93 | 1.47% |
| 2025-05-28 | 28.25 | 28.46 | 27.77 | 27.92 | -1.06% | 0.85 | 1.36% |
| 2025-05-27 | 28.07 | 28.36 | 27.84 | 28.22 | +0.53% | 0.66 | 1.03% |