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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.60 | 28.69 | 27.82 | 28.07 | -2.10% | 1.60 | 2.50% |
| 2025-05-23 | 28.54 | 29.16 | 28.51 | 28.67 | +0.31% | 0.97 | 1.48% |
| 2025-05-22 | 28.89 | 29.12 | 28.57 | 28.59 | -1.06% | 0.70 | 1.06% |
| 2025-05-21 | 29.49 | 29.49 | 28.70 | 28.89 | -2.17% | 1.14 | 1.73% |
| 2025-05-20 | 29.12 | 29.60 | 28.94 | 29.53 | +1.32% | 0.93 | 1.39% |
| 2025-05-19 | 29.61 | 29.76 | 28.70 | 29.15 | -1.44% | 1.38 | 2.09% |
| 2025-05-16 | 29.89 | 29.90 | 29.53 | 29.57 | -1.09% | 1.00 | 1.47% |
| 2025-05-15 | 30.80 | 30.80 | 29.83 | 29.90 | -2.95% | 1.53 | 2.24% |
| 2025-05-14 | 29.36 | 31.44 | 29.33 | 30.81 | +4.14% | 3.42 | 4.93% |
| 2025-05-13 | 28.79 | 30.15 | 28.46 | 29.58 | +3.95% | 2.84 | 4.23% |
| 2025-05-12 | 28.23 | 28.48 | 28.03 | 28.46 | +2.20% | 0.84 | 1.31% |
| 2025-05-09 | 28.45 | 28.52 | 27.74 | 27.84 | -2.12% | 0.77 | 1.20% |
| 2025-05-08 | 28.28 | 28.53 | 28.03 | 28.45 | +0.91% | 0.81 | 1.25% |
| 2025-05-07 | 28.49 | 28.73 | 28.01 | 28.19 | -0.31% | 1.00 | 1.55% |
| 2025-05-06 | 27.86 | 28.31 | 27.74 | 28.28 | +2.10% | 1.02 | 1.60% |