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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.03 | 12.29 | 11.73 | 12.17 | +1.00% | 4.94 | 11.09% |
| 2025-07-21 | 11.80 | 12.06 | 11.71 | 12.05 | +1.69% | 3.64 | 8.27% |
| 2025-07-18 | 11.56 | 11.87 | 11.45 | 11.85 | +2.42% | 3.93 | 9.05% |
| 2025-07-17 | 11.42 | 11.63 | 11.38 | 11.57 | +0.43% | 2.02 | 4.72% |
| 2025-07-16 | 11.53 | 11.86 | 11.42 | 11.52 | -0.09% | 3.30 | 7.64% |
| 2025-07-15 | 11.30 | 11.70 | 11.21 | 11.53 | +1.50% | 3.72 | 8.77% |
| 2025-07-14 | 11.49 | 11.51 | 11.22 | 11.36 | -1.30% | 1.73 | 4.13% |
| 2025-07-11 | 11.34 | 11.57 | 11.17 | 11.51 | +1.50% | 2.68 | 6.33% |
| 2025-07-10 | 11.47 | 11.52 | 11.24 | 11.34 | -1.99% | 2.96 | 7.04% |
| 2025-07-09 | 11.40 | 11.93 | 11.36 | 11.57 | +3.12% | 5.83 | 13.47% |
| 2025-07-08 | 10.95 | 11.24 | 10.83 | 11.22 | +2.75% | 1.54 | 3.74% |
| 2025-07-07 | 10.97 | 10.99 | 10.83 | 10.92 | -0.91% | 1.15 | 2.85% |
| 2025-07-04 | 11.05 | 11.42 | 11.00 | 11.02 | -0.09% | 2.16 | 5.22% |
| 2025-07-03 | 10.98 | 11.13 | 10.95 | 11.03 | +0.64% | 0.90 | 2.21% |
| 2025-07-02 | 11.09 | 11.18 | 10.86 | 10.96 | -1.79% | 1.14 | 2.80% |
| 2025-07-01 | 11.31 | 11.33 | 11.06 | 11.16 | -1.24% | 1.32 | 3.19% |
| 2025-06-30 | 11.23 | 11.33 | 11.23 | 11.30 | +0.62% | 1.43 | 3.43% |
| 2025-06-27 | 11.20 | 11.32 | 11.15 | 11.23 | +0.09% | 1.47 | 3.52% |
| 2025-06-26 | 11.11 | 11.33 | 11.00 | 11.22 | +1.08% | 2.05 | 4.96% |
| 2025-06-25 | 11.02 | 11.11 | 10.93 | 11.10 | +0.82% | 1.52 | 3.73% |