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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.68 | 11.68 | 11.07 | 11.21 | -4.92% | 5.13 | 12.19% |
| 2026-04-20 | 12.00 | 12.06 | 11.67 | 11.79 | -2.24% | 5.04 | 11.42% |
| 2026-04-17 | 12.18 | 12.25 | 11.95 | 12.06 | -2.11% | 4.97 | 11.03% |
| 2026-04-16 | 11.87 | 12.38 | 11.83 | 12.32 | +3.79% | 6.87 | 15.06% |
| 2026-04-15 | 12.21 | 12.26 | 11.76 | 11.87 | -0.75% | 4.44 | 9.98% |
| 2026-04-14 | 11.65 | 12.48 | 11.65 | 11.96 | +3.28% | 7.64 | 16.92% |
| 2026-04-13 | 11.20 | 11.75 | 11.01 | 11.58 | +0.61% | 4.59 | 10.75% |
| 2026-04-10 | 11.82 | 11.96 | 11.43 | 11.51 | -2.29% | 5.53 | 12.73% |
| 2026-04-09 | 12.01 | 12.05 | 11.68 | 11.78 | -4.46% | 5.68 | 12.83% |
| 2026-04-08 | 11.80 | 12.35 | 11.69 | 12.33 | +7.59% | 8.14 | 17.99% |
| 2026-04-07 | 11.56 | 11.78 | 11.30 | 11.46 | -3.21% | 4.62 | 10.73% |
| 2026-04-03 | 11.51 | 11.99 | 11.22 | 11.84 | +4.04% | 7.57 | 17.27% |
| 2026-04-02 | 11.95 | 11.95 | 11.23 | 11.38 | -4.77% | 4.94 | 11.47% |
| 2026-04-01 | 11.96 | 12.10 | 11.67 | 11.95 | +2.31% | 5.74 | 12.90% |
| 2026-03-31 | 11.73 | 12.18 | 11.62 | 11.68 | -1.35% | 6.26 | 14.12% |
| 2026-03-30 | 11.21 | 11.98 | 11.00 | 11.84 | +3.05% | 7.16 | 16.45% |
| 2026-03-27 | 11.23 | 11.79 | 11.13 | 11.49 | +0.52% | 4.86 | 11.30% |
| 2026-03-26 | 11.90 | 12.50 | 11.42 | 11.43 | -2.14% | 6.96 | 15.68% |
| 2026-03-25 | 11.54 | 11.95 | 11.51 | 11.68 | +0.26% | 6.55 | 14.94% |
| 2026-03-24 | 10.80 | 11.85 | 10.62 | 11.65 | +10.53% | 7.72 | 18.09% |