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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 46.03 | 46.38 | 45.13 | 45.20 | -1.78% | 1.71 | 1.68% |
| 2026-01-15 | 44.87 | 46.66 | 44.60 | 46.02 | +2.36% | 2.03 | 1.98% |
| 2026-01-14 | 45.74 | 45.97 | 44.00 | 44.96 | -1.88% | 2.66 | 2.64% |
| 2026-01-13 | 44.97 | 47.70 | 44.49 | 45.82 | +2.55% | 4.14 | 4.01% |
| 2026-01-12 | 45.50 | 45.50 | 43.20 | 44.68 | -1.19% | 3.03 | 3.09% |
| 2026-01-09 | 44.50 | 45.83 | 44.35 | 45.22 | +0.96% | 1.99 | 1.98% |
| 2026-01-08 | 44.54 | 44.94 | 43.69 | 44.79 | -0.69% | 2.44 | 2.46% |
| 2026-01-07 | 43.38 | 45.45 | 42.91 | 45.10 | +3.96% | 3.32 | 3.36% |
| 2026-01-06 | 42.23 | 43.63 | 42.15 | 43.38 | +2.87% | 2.50 | 2.61% |
| 2026-01-05 | 42.21 | 42.50 | 41.93 | 42.17 | -0.09% | 1.53 | 1.63% |
| 2025-12-31 | 42.78 | 43.32 | 42.17 | 42.21 | -1.40% | 1.37 | 1.44% |
| 2025-12-30 | 42.48 | 42.99 | 42.18 | 42.81 | +0.35% | 1.54 | 1.62% |
| 2025-12-29 | 42.80 | 43.06 | 42.20 | 42.66 | -0.47% | 1.57 | 1.64% |
| 2025-12-26 | 43.42 | 43.74 | 42.50 | 42.86 | -1.56% | 2.68 | 2.79% |
| 2025-12-25 | 43.61 | 44.36 | 43.27 | 43.54 | -0.05% | 2.73 | 2.79% |
| 2025-12-24 | 43.70 | 43.88 | 43.22 | 43.56 | -0.93% | 1.80 | 1.85% |
| 2025-12-23 | 43.30 | 44.55 | 43.20 | 43.97 | +1.20% | 2.22 | 2.27% |
| 2025-12-22 | 43.70 | 43.98 | 42.55 | 43.45 | -0.46% | 2.49 | 2.59% |
| 2025-12-19 | 43.73 | 44.30 | 43.16 | 43.65 | +0.02% | 2.09 | 2.14% |
| 2025-12-18 | 43.56 | 44.46 | 43.40 | 43.64 | -0.77% | 2.75 | 2.81% |