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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.62 | 11.05 | 10.62 | 11.01 | +3.97% | 1.65 | 4.07% |
| 2025-06-23 | 10.13 | 10.68 | 10.13 | 10.59 | +2.92% | 0.99 | 2.57% |
| 2025-06-20 | 10.51 | 10.57 | 10.27 | 10.29 | -2.19% | 0.94 | 2.46% |
| 2025-06-19 | 10.78 | 10.90 | 10.51 | 10.52 | -2.77% | 1.26 | 3.19% |
| 2025-06-18 | 10.90 | 10.92 | 10.73 | 10.82 | -0.92% | 0.90 | 2.25% |
| 2025-06-17 | 11.10 | 11.13 | 10.83 | 10.92 | -0.73% | 1.06 | 2.62% |
| 2025-06-16 | 10.61 | 11.05 | 10.60 | 11.00 | +2.80% | 1.38 | 3.41% |
| 2025-06-13 | 11.10 | 11.12 | 10.68 | 10.70 | -4.38% | 1.90 | 4.72% |
| 2025-06-12 | 11.20 | 11.33 | 11.11 | 11.19 | -0.80% | 1.34 | 3.22% |
| 2025-06-11 | 11.27 | 11.38 | 11.16 | 11.28 | -0.09% | 1.38 | 3.30% |
| 2025-06-10 | 11.45 | 11.45 | 11.00 | 11.29 | -1.48% | 2.43 | 5.85% |
| 2025-06-09 | 11.38 | 11.63 | 11.33 | 11.46 | +0.35% | 2.84 | 6.69% |
| 2025-06-06 | 11.16 | 11.60 | 11.10 | 11.42 | +2.15% | 3.23 | 7.66% |
| 2025-06-05 | 10.94 | 11.22 | 10.84 | 11.18 | +1.91% | 2.27 | 5.54% |
| 2025-06-04 | 10.80 | 11.17 | 10.74 | 10.97 | +2.05% | 2.14 | 5.26% |
| 2025-06-03 | 10.68 | 10.84 | 10.60 | 10.75 | -0.28% | 1.12 | 2.82% |
| 2025-05-30 | 11.04 | 11.05 | 10.72 | 10.78 | -2.62% | 1.39 | 3.48% |
| 2025-05-29 | 10.75 | 11.08 | 10.70 | 11.07 | +3.07% | 1.88 | 4.64% |
| 2025-05-28 | 10.83 | 11.02 | 10.70 | 10.74 | -1.01% | 1.32 | 3.30% |
| 2025-05-27 | 11.02 | 11.04 | 10.75 | 10.85 | -2.52% | 1.83 | 4.56% |