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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.96 | 13.66 | 12.96 | 13.04 | +3.57% | 8.49 | 17.30% |
| 2025-08-18 | 12.24 | 12.59 | 12.24 | 12.59 | +2.69% | 3.44 | 7.46% |
| 2025-08-15 | 12.17 | 12.32 | 12.17 | 12.26 | +0.99% | 2.52 | 5.56% |
| 2025-08-14 | 12.66 | 12.68 | 12.13 | 12.14 | -3.73% | 3.74 | 8.20% |
| 2025-08-13 | 12.80 | 12.80 | 12.53 | 12.61 | -2.02% | 4.80 | 10.26% |
| 2025-08-12 | 12.40 | 13.07 | 12.23 | 12.87 | +3.04% | 6.50 | 13.81% |
| 2025-08-11 | 12.05 | 12.70 | 12.02 | 12.49 | +3.31% | 5.16 | 11.16% |
| 2025-08-08 | 12.07 | 12.20 | 11.75 | 12.09 | +1.00% | 3.71 | 8.32% |
| 2025-08-07 | 11.91 | 12.01 | 11.78 | 11.97 | +0.34% | 2.24 | 5.08% |
| 2025-08-06 | 11.87 | 11.97 | 11.81 | 11.93 | +0.51% | 2.01 | 4.55% |
| 2025-08-05 | 11.75 | 11.90 | 11.66 | 11.87 | +1.02% | 1.86 | 4.26% |
| 2025-08-04 | 11.63 | 11.76 | 11.57 | 11.75 | +0.34% | 1.17 | 2.69% |
| 2025-08-01 | 11.66 | 11.77 | 11.53 | 11.71 | +1.91% | 1.82 | 4.22% |
| 2025-07-31 | 11.50 | 11.78 | 11.46 | 11.49 | -0.17% | 1.90 | 4.39% |
| 2025-07-30 | 11.68 | 11.77 | 11.42 | 11.51 | -2.29% | 1.85 | 4.33% |
| 2025-07-29 | 11.82 | 11.87 | 11.58 | 11.78 | -1.17% | 1.86 | 4.29% |
| 2025-07-28 | 11.86 | 11.94 | 11.73 | 11.92 | +0.68% | 1.81 | 4.13% |
| 2025-07-25 | 11.79 | 11.92 | 11.78 | 11.84 | +0.17% | 1.54 | 3.51% |
| 2025-07-24 | 11.69 | 11.85 | 11.69 | 11.82 | +0.68% | 1.77 | 4.05% |
| 2025-07-23 | 12.10 | 12.10 | 11.60 | 11.74 | -3.53% | 3.06 | 6.97% |