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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 40.43 | 40.87 | 39.45 | 39.58 | -2.22% | 2.74 | 3.08% |
| 2025-10-21 | 41.81 | 43.49 | 39.88 | 40.48 | +0.12% | 4.81 | 5.20% |
| 2025-10-20 | 38.30 | 40.74 | 38.24 | 40.43 | +6.37% | 3.25 | 3.67% |
| 2025-10-17 | 38.84 | 39.02 | 37.87 | 38.01 | -0.29% | 1.64 | 1.91% |
| 2025-10-16 | 39.29 | 39.56 | 37.99 | 38.12 | -3.66% | 1.87 | 2.17% |
| 2025-10-15 | 38.96 | 40.12 | 38.73 | 39.57 | +1.28% | 1.90 | 2.15% |
| 2025-10-14 | 39.68 | 40.35 | 38.82 | 39.07 | -1.29% | 2.65 | 2.99% |
| 2025-10-13 | 37.10 | 39.80 | 37.10 | 39.58 | +2.27% | 2.74 | 3.14% |
| 2025-10-10 | 38.46 | 39.13 | 38.15 | 38.70 | +0.34% | 1.82 | 2.11% |
| 2025-10-09 | 39.05 | 39.49 | 38.40 | 38.57 | -1.20% | 2.29 | 2.65% |
| 2025-09-30 | 38.80 | 39.57 | 38.60 | 39.04 | +0.62% | 2.03 | 2.32% |
| 2025-09-29 | 37.80 | 39.10 | 37.67 | 38.80 | +2.62% | 3.10 | 3.61% |
| 2025-09-26 | 36.50 | 38.08 | 36.22 | 37.81 | +4.10% | 3.12 | 3.72% |
| 2025-09-25 | 36.67 | 36.70 | 36.00 | 36.32 | -1.04% | 1.71 | 2.11% |
| 2025-09-24 | 35.72 | 36.84 | 35.71 | 36.70 | +2.03% | 2.15 | 2.65% |
| 2025-09-23 | 35.39 | 36.02 | 34.50 | 35.97 | +1.04% | 2.39 | 3.03% |
| 2025-09-22 | 34.96 | 35.97 | 34.62 | 35.60 | +1.45% | 1.81 | 2.30% |
| 2025-09-19 | 33.87 | 35.66 | 33.87 | 35.09 | +3.57% | 2.50 | 3.20% |
| 2025-09-18 | 34.29 | 35.08 | 33.41 | 33.88 | -1.17% | 1.66 | 2.18% |
| 2025-09-17 | 33.52 | 34.67 | 33.22 | 34.28 | +2.18% | 1.67 | 2.19% |