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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 41.52 | 44.19 | 41.52 | 43.98 | +5.92% | 4.54 | 4.67% |
| 2025-12-16 | 42.28 | 42.30 | 41.30 | 41.52 | -2.24% | 1.65 | 1.78% |
| 2025-12-15 | 42.00 | 42.93 | 41.81 | 42.47 | +0.28% | 2.18 | 2.30% |
| 2025-12-12 | 42.91 | 42.99 | 42.17 | 42.35 | -1.28% | 2.73 | 2.88% |
| 2025-12-11 | 42.59 | 44.24 | 41.91 | 42.90 | +0.68% | 3.18 | 3.31% |
| 2025-12-10 | 41.23 | 42.98 | 41.11 | 42.61 | +3.32% | 3.02 | 3.19% |
| 2025-12-09 | 42.75 | 42.77 | 41.14 | 41.24 | -3.53% | 2.49 | 2.67% |
| 2025-12-08 | 42.50 | 43.28 | 42.31 | 42.75 | +0.14% | 2.93 | 3.06% |
| 2025-12-05 | 41.93 | 43.68 | 41.70 | 42.69 | +1.07% | 3.80 | 4.00% |
| 2025-12-04 | 42.04 | 42.85 | 41.18 | 42.24 | -2.02% | 5.93 | 6.33% |
| 2025-12-03 | 41.00 | 44.88 | 41.00 | 43.11 | +10.03% | 9.57 | 9.94% |
| 2025-12-02 | 39.50 | 39.80 | 38.81 | 39.18 | -0.86% | 1.19 | 1.36% |
| 2025-12-01 | 39.57 | 39.70 | 38.83 | 39.52 | -0.18% | 1.53 | 1.75% |
| 2025-11-28 | 39.52 | 40.29 | 39.31 | 39.59 | -0.18% | 1.77 | 2.01% |
| 2025-11-27 | 39.28 | 40.63 | 39.10 | 39.66 | +5.25% | 3.04 | 3.43% |
| 2025-11-26 | 37.86 | 38.33 | 37.58 | 37.68 | -0.89% | 0.90 | 1.06% |
| 2025-11-25 | 37.42 | 38.43 | 37.37 | 38.02 | +2.20% | 1.09 | 1.29% |
| 2025-11-24 | 37.02 | 37.63 | 37.00 | 37.20 | +1.03% | 0.93 | 1.11% |
| 2025-11-21 | 37.90 | 38.25 | 36.77 | 36.82 | -3.49% | 1.29 | 1.55% |
| 2025-11-20 | 38.83 | 39.30 | 38.05 | 38.15 | -1.47% | 1.04 | 1.20% |