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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 39.23 | 39.83 | 38.40 | 38.72 | -1.70% | 1.32 | 1.53% |
| 2025-11-18 | 40.07 | 40.20 | 38.97 | 39.39 | -1.80% | 1.54 | 1.75% |
| 2025-11-17 | 40.77 | 40.91 | 39.61 | 40.11 | -1.59% | 1.61 | 1.80% |
| 2025-11-14 | 42.00 | 42.93 | 40.71 | 40.76 | -2.25% | 2.45 | 2.63% |
| 2025-11-13 | 40.47 | 41.87 | 40.19 | 41.70 | +2.84% | 2.21 | 2.39% |
| 2025-11-12 | 40.15 | 40.65 | 39.44 | 40.55 | +0.77% | 1.18 | 1.31% |
| 2025-11-11 | 39.90 | 40.95 | 39.70 | 40.24 | +1.08% | 1.45 | 1.61% |
| 2025-11-10 | 40.70 | 41.08 | 39.46 | 39.81 | -2.16% | 1.77 | 1.99% |
| 2025-11-07 | 39.97 | 41.50 | 39.86 | 40.69 | +1.90% | 1.68 | 1.84% |
| 2025-11-06 | 40.22 | 40.39 | 39.77 | 39.93 | -0.72% | 1.28 | 1.44% |
| 2025-11-05 | 38.88 | 40.56 | 38.72 | 40.22 | +2.76% | 1.90 | 2.14% |
| 2025-11-04 | 40.63 | 40.95 | 38.68 | 39.14 | -4.95% | 2.60 | 2.95% |
| 2025-11-03 | 40.36 | 41.80 | 39.89 | 41.18 | +2.82% | 2.74 | 2.99% |
| 2025-10-31 | 39.93 | 40.67 | 39.55 | 40.05 | +0.38% | 1.48 | 1.65% |
| 2025-10-30 | 40.68 | 41.22 | 39.66 | 39.90 | -2.25% | 1.62 | 1.80% |
| 2025-10-29 | 40.36 | 40.87 | 39.97 | 40.82 | +0.94% | 1.46 | 1.62% |
| 2025-10-28 | 40.10 | 41.30 | 39.79 | 40.44 | +0.60% | 2.11 | 2.32% |
| 2025-10-27 | 39.09 | 40.37 | 39.00 | 40.20 | +3.05% | 2.32 | 2.60% |
| 2025-10-24 | 39.18 | 39.39 | 38.84 | 39.01 | -0.15% | 1.50 | 1.72% |
| 2025-10-23 | 39.43 | 39.50 | 38.31 | 39.07 | -1.29% | 1.67 | 1.93% |