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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 41.11 | 41.24 | 39.10 | 39.45 | -6.29% | 3.17 | 3.57% |
| 2026-03-20 | 42.62 | 43.29 | 42.00 | 42.10 | -0.73% | 2.13 | 2.25% |
| 2026-03-19 | 44.45 | 44.77 | 42.19 | 42.41 | -4.46% | 2.80 | 2.92% |
| 2026-03-18 | 45.00 | 45.32 | 43.38 | 44.39 | -1.22% | 2.65 | 2.70% |
| 2026-03-17 | 47.37 | 47.60 | 44.90 | 44.94 | -4.81% | 3.39 | 3.31% |
| 2026-03-16 | 47.10 | 48.66 | 46.12 | 47.21 | -0.19% | 3.30 | 3.14% |
| 2026-03-13 | 47.86 | 49.30 | 47.28 | 47.30 | -2.23% | 2.86 | 2.66% |
| 2026-03-12 | 49.78 | 49.78 | 47.82 | 48.38 | -2.22% | 2.98 | 2.76% |
| 2026-03-11 | 49.96 | 50.26 | 48.80 | 49.48 | -0.96% | 4.52 | 4.11% |
| 2026-03-10 | 52.83 | 53.88 | 49.70 | 49.96 | -5.45% | 6.22 | 5.51% |
| 2026-03-09 | 53.65 | 53.74 | 51.02 | 52.84 | -2.49% | 4.56 | 3.89% |
| 2026-03-06 | 51.85 | 54.58 | 50.58 | 54.19 | +4.21% | 6.14 | 5.21% |
| 2026-03-05 | 51.47 | 53.34 | 50.27 | 52.00 | +8.90% | 7.08 | 6.11% |
| 2026-03-04 | 47.64 | 48.71 | 47.38 | 47.75 | -0.10% | 1.61 | 1.50% |
| 2026-03-03 | 48.95 | 49.71 | 47.67 | 47.80 | -1.91% | 2.87 | 2.65% |
| 2026-03-02 | 49.32 | 49.82 | 48.33 | 48.73 | -2.44% | 2.58 | 2.37% |
| 2026-02-27 | 49.57 | 50.50 | 49.35 | 49.95 | -0.44% | 2.27 | 2.03% |
| 2026-02-26 | 50.11 | 50.62 | 49.20 | 50.17 | -2.09% | 4.30 | 3.88% |
| 2026-02-25 | 54.50 | 56.48 | 50.70 | 51.24 | +6.86% | 7.98 | 6.78% |
| 2026-02-24 | 47.10 | 47.98 | 47.10 | 47.95 | +1.93% | 1.06 | 1.00% |