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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 46.90 | 48.44 | 46.46 | 47.04 | -0.53% | 1.38 | 1.31% |
| 2026-02-12 | 46.66 | 47.47 | 46.50 | 47.29 | +1.37% | 1.05 | 1.00% |
| 2026-02-11 | 45.46 | 47.65 | 45.46 | 46.65 | +2.03% | 2.07 | 1.98% |
| 2026-02-10 | 45.47 | 46.09 | 44.95 | 45.72 | +0.48% | 1.06 | 1.04% |
| 2026-02-09 | 45.60 | 45.89 | 44.98 | 45.50 | +0.69% | 1.06 | 1.05% |
| 2026-02-06 | 44.10 | 45.70 | 44.04 | 45.19 | +1.46% | 1.24 | 1.23% |
| 2026-02-05 | 45.18 | 45.37 | 44.18 | 44.54 | -1.46% | 1.20 | 1.20% |
| 2026-02-04 | 45.36 | 46.09 | 44.68 | 45.20 | -0.20% | 1.55 | 1.53% |
| 2026-02-03 | 44.85 | 45.79 | 44.42 | 45.29 | +2.17% | 1.63 | 1.62% |
| 2026-02-02 | 46.16 | 46.90 | 44.25 | 44.33 | -5.28% | 2.65 | 2.62% |
| 2026-01-30 | 46.11 | 47.18 | 45.30 | 46.80 | +0.65% | 1.97 | 1.91% |
| 2026-01-29 | 48.09 | 48.09 | 46.01 | 46.50 | -3.33% | 2.73 | 2.61% |
| 2026-01-28 | 48.62 | 48.80 | 47.50 | 48.10 | -1.66% | 2.38 | 2.22% |
| 2026-01-27 | 48.60 | 49.88 | 47.95 | 48.91 | +1.26% | 3.75 | 3.41% |
| 2026-01-26 | 49.26 | 49.58 | 47.93 | 48.30 | -1.65% | 2.61 | 2.41% |
| 2026-01-23 | 48.81 | 49.25 | 48.08 | 49.11 | +0.64% | 3.18 | 2.93% |
| 2026-01-22 | 48.50 | 49.95 | 47.10 | 48.80 | +2.22% | 4.19 | 3.87% |
| 2026-01-21 | 46.85 | 48.36 | 46.11 | 47.74 | +2.07% | 3.04 | 2.87% |
| 2026-01-20 | 46.52 | 47.52 | 45.51 | 46.77 | +1.02% | 2.16 | 2.09% |
| 2026-01-19 | 45.36 | 46.58 | 45.31 | 46.30 | +2.43% | 2.11 | 2.05% |