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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 34.16 | 34.30 | 32.74 | 33.55 | -1.50% | 1.93 | 2.59% |
| 2025-09-15 | 35.16 | 35.30 | 34.02 | 34.06 | -3.35% | 1.47 | 1.91% |
| 2025-09-12 | 35.01 | 35.87 | 34.55 | 35.24 | +0.92% | 1.61 | 2.05% |
| 2025-09-11 | 34.48 | 35.35 | 34.09 | 34.92 | +0.95% | 1.41 | 1.81% |
| 2025-09-10 | 34.70 | 35.17 | 34.46 | 34.59 | -0.77% | 0.98 | 1.26% |
| 2025-09-09 | 35.44 | 35.70 | 34.69 | 34.86 | -1.72% | 1.48 | 1.88% |
| 2025-09-08 | 35.20 | 35.77 | 34.90 | 35.47 | +1.17% | 1.52 | 1.94% |
| 2025-09-05 | 33.76 | 35.50 | 33.51 | 35.06 | +4.38% | 2.78 | 3.56% |
| 2025-09-04 | 33.44 | 34.26 | 33.00 | 33.59 | +0.48% | 2.08 | 2.78% |
| 2025-09-03 | 34.83 | 34.98 | 33.30 | 33.43 | -4.02% | 2.42 | 3.20% |
| 2025-09-02 | 35.85 | 36.07 | 34.02 | 34.83 | -3.52% | 3.01 | 3.88% |
| 2025-09-01 | 36.36 | 36.87 | 35.65 | 36.10 | -0.80% | 3.43 | 4.24% |
| 2025-08-29 | 36.28 | 37.23 | 35.38 | 36.39 | +0.36% | 3.95 | 4.89% |
| 2025-08-28 | 34.40 | 36.68 | 34.40 | 36.26 | +7.95% | 5.69 | 7.14% |
| 2025-08-27 | 35.10 | 35.25 | 33.45 | 33.59 | -4.30% | 2.22 | 2.89% |
| 2025-08-26 | 34.00 | 35.61 | 33.90 | 35.10 | +2.87% | 2.36 | 3.00% |
| 2025-08-25 | 34.60 | 34.79 | 33.88 | 34.12 | -1.02% | 1.74 | 2.26% |
| 2025-08-22 | 33.90 | 34.60 | 33.55 | 34.47 | +1.32% | 1.98 | 2.59% |
| 2025-08-21 | 33.70 | 34.77 | 33.40 | 34.02 | +1.55% | 2.38 | 3.12% |
| 2025-08-20 | 32.88 | 33.56 | 32.55 | 33.50 | +1.30% | 1.44 | 1.93% |