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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.98 | 11.14 | 10.94 | 11.13 | +1.09% | 1.46 | 3.57% |
| 2025-05-23 | 11.34 | 11.41 | 10.98 | 11.01 | -4.18% | 2.20 | 5.29% |
| 2025-05-22 | 11.23 | 11.49 | 11.07 | 11.49 | +1.23% | 2.59 | 6.20% |
| 2025-05-21 | 11.73 | 11.74 | 11.33 | 11.35 | -4.22% | 3.01 | 7.07% |
| 2025-05-20 | 11.93 | 11.94 | 11.46 | 11.85 | -0.92% | 3.94 | 9.12% |
| 2025-05-19 | 11.85 | 12.35 | 11.76 | 11.96 | +2.66% | 5.94 | 13.27% |
| 2025-05-16 | 11.41 | 11.77 | 11.21 | 11.65 | +0.60% | 4.78 | 11.20% |
| 2025-05-15 | 12.56 | 12.60 | 11.54 | 11.58 | -8.02% | 8.47 | 19.24% |
| 2025-05-14 | 12.06 | 13.12 | 11.84 | 12.59 | +15.19% | 12.46 | 26.63% |
| 2025-05-13 | 11.19 | 11.38 | 10.90 | 10.93 | -0.91% | 2.28 | 5.52% |
| 2025-05-12 | 10.99 | 11.05 | 10.86 | 11.03 | +2.04% | 1.39 | 3.44% |
| 2025-05-09 | 11.08 | 11.11 | 10.79 | 10.81 | -3.05% | 1.32 | 3.28% |
| 2025-05-08 | 10.91 | 11.18 | 10.88 | 11.15 | +1.92% | 1.67 | 4.05% |
| 2025-05-07 | 11.20 | 11.30 | 10.79 | 10.94 | -0.73% | 2.00 | 4.92% |
| 2025-05-06 | 10.66 | 11.03 | 10.64 | 11.02 | +4.55% | 2.01 | 4.97% |