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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 43.10 | 43.20 | 42.18 | 42.79 | -1.02% | 0.90 | 0.95% |
| 2026-04-20 | 44.20 | 44.20 | 43.16 | 43.23 | -1.41% | 1.00 | 1.03% |
| 2026-04-17 | 44.06 | 44.19 | 43.51 | 43.85 | +0.09% | 0.86 | 0.88% |
| 2026-04-16 | 43.66 | 44.12 | 43.36 | 43.81 | +0.97% | 1.05 | 1.07% |
| 2026-04-15 | 45.00 | 45.00 | 43.34 | 43.39 | -2.78% | 1.67 | 1.71% |
| 2026-04-14 | 44.93 | 44.97 | 44.33 | 44.63 | +0.16% | 0.92 | 0.92% |
| 2026-04-13 | 45.50 | 45.55 | 44.26 | 44.56 | -2.34% | 1.48 | 1.49% |
| 2026-04-10 | 45.37 | 45.96 | 45.21 | 45.63 | +0.57% | 0.95 | 0.94% |
| 2026-04-09 | 45.18 | 45.78 | 44.95 | 45.37 | -0.29% | 0.93 | 0.92% |
| 2026-04-08 | 44.53 | 45.95 | 44.01 | 45.50 | +3.55% | 2.48 | 2.46% |
| 2026-04-07 | 43.00 | 44.78 | 42.77 | 43.94 | +1.78% | 1.52 | 1.55% |
| 2026-04-03 | 44.06 | 44.22 | 42.45 | 43.17 | -1.05% | 1.34 | 1.39% |
| 2026-04-02 | 42.85 | 44.45 | 42.03 | 43.63 | +2.51% | 3.11 | 3.19% |
| 2026-04-01 | 41.80 | 42.70 | 41.65 | 42.56 | +3.60% | 1.52 | 1.61% |
| 2026-03-31 | 41.82 | 42.28 | 41.00 | 41.08 | -1.79% | 1.11 | 1.20% |
| 2026-03-30 | 41.63 | 42.12 | 41.05 | 41.83 | -1.18% | 1.53 | 1.65% |
| 2026-03-27 | 41.36 | 42.74 | 41.36 | 42.33 | +0.57% | 1.48 | 1.57% |
| 2026-03-26 | 41.87 | 43.75 | 41.87 | 42.09 | -0.12% | 1.82 | 1.91% |
| 2026-03-25 | 40.97 | 42.32 | 40.60 | 42.14 | +4.67% | 2.35 | 2.51% |
| 2026-03-24 | 40.20 | 40.91 | 39.41 | 40.26 | +2.05% | 2.05 | 2.30% |