立昂技术 sz.300603
11.12
+1.83%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.03 | 11.29 | 10.63 | 11.12 | +1.83% | 4.28 | 10.35% |
| 2026-05-21 | 11.61 | 11.71 | 10.76 | 10.92 | -5.94% | 4.99 | 11.84% |
| 2026-05-20 | 11.92 | 12.14 | 11.46 | 11.61 | -3.49% | 6.43 | 14.74% |
| 2026-05-19 | 11.32 | 12.60 | 11.14 | 12.03 | +5.71% | 10.35 | 23.14% |
| 2026-05-18 | 10.25 | 11.80 | 10.25 | 11.38 | +13.35% | 8.58 | 20.86% |
| 2026-05-15 | 10.40 | 10.53 | 9.98 | 10.04 | -2.43% | 2.50 | 6.53% |
| 2026-05-14 | 11.00 | 11.03 | 10.29 | 10.29 | -5.25% | 3.00 | 7.63% |
| 2026-05-13 | 10.53 | 10.96 | 10.45 | 10.86 | +2.45% | 2.59 | 6.42% |
| 2026-05-12 | 10.86 | 10.86 | 10.44 | 10.60 | -2.39% | 2.58 | 6.51% |
| 2026-05-11 | 11.02 | 11.10 | 10.73 | 10.86 | -0.55% | 2.68 | 6.59% |
| 2026-05-08 | 10.90 | 10.99 | 10.65 | 10.92 | +0.46% | 2.17 | 5.36% |
| 2026-05-07 | 10.81 | 11.02 | 10.78 | 10.87 | +0.93% | 2.72 | 6.68% |
| 2026-05-06 | 10.29 | 10.94 | 10.29 | 10.77 | +5.59% | 4.19 | 10.47% |
| 2026-04-30 | 10.44 | 10.55 | 10.20 | 10.20 | -2.58% | 2.16 | 5.61% |
| 2026-04-29 | 10.40 | 10.78 | 10.32 | 10.47 | +0.48% | 2.47 | 6.25% |
| 2026-04-28 | 10.45 | 10.63 | 10.30 | 10.42 | -1.33% | 1.96 | 5.03% |
| 2026-04-27 | 10.32 | 10.59 | 10.01 | 10.56 | +2.03% | 2.69 | 6.96% |
| 2026-04-24 | 11.11 | 11.13 | 10.21 | 10.35 | -8.65% | 5.13 | 13.07% |
| 2026-04-23 | 11.08 | 11.96 | 11.02 | 11.33 | -1.56% | 5.63 | 13.16% |
| 2026-04-22 | 11.19 | 11.57 | 10.81 | 11.51 | +2.68% | 5.57 | 13.44% |