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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.43 | 10.98 | 10.27 | 10.54 | -1.95% | 3.36 | 8.44% |
| 2026-03-20 | 11.40 | 11.40 | 10.74 | 10.75 | -4.19% | 3.59 | 8.69% |
| 2026-03-19 | 11.15 | 11.49 | 11.11 | 11.22 | -1.58% | 3.86 | 9.14% |
| 2026-03-18 | 10.65 | 11.41 | 10.65 | 11.40 | +8.47% | 5.61 | 13.50% |
| 2026-03-17 | 10.79 | 10.92 | 10.49 | 10.51 | -1.96% | 2.02 | 5.07% |
| 2026-03-16 | 10.53 | 10.83 | 10.37 | 10.72 | +1.80% | 2.14 | 5.40% |
| 2026-03-13 | 11.01 | 11.09 | 10.52 | 10.53 | -6.23% | 3.41 | 8.51% |
| 2026-03-12 | 11.08 | 11.45 | 10.82 | 11.23 | +1.26% | 4.51 | 10.79% |
| 2026-03-11 | 11.29 | 11.36 | 11.01 | 11.09 | -1.51% | 2.95 | 7.07% |
| 2026-03-10 | 11.25 | 11.80 | 11.18 | 11.26 | +0.09% | 5.51 | 12.91% |
| 2026-03-09 | 10.70 | 11.39 | 10.58 | 11.25 | +6.53% | 5.48 | 13.29% |
| 2026-03-06 | 10.26 | 10.68 | 10.16 | 10.56 | +1.93% | 1.90 | 4.85% |
| 2026-03-05 | 10.00 | 10.60 | 9.95 | 10.36 | +5.50% | 2.43 | 6.31% |
| 2026-03-04 | 9.80 | 10.03 | 9.76 | 9.82 | -1.31% | 1.18 | 3.18% |
| 2026-03-03 | 10.69 | 10.77 | 9.90 | 9.95 | -6.31% | 2.16 | 5.62% |
| 2026-03-02 | 10.81 | 10.96 | 10.54 | 10.62 | -4.32% | 2.52 | 6.30% |
| 2026-02-27 | 10.84 | 11.35 | 10.82 | 11.10 | +1.37% | 2.87 | 6.91% |
| 2026-02-26 | 10.78 | 11.14 | 10.64 | 10.95 | +2.62% | 2.83 | 6.94% |
| 2026-02-25 | 10.73 | 11.05 | 10.62 | 10.67 | -0.47% | 1.87 | 4.63% |
| 2026-02-24 | 11.18 | 11.24 | 10.63 | 10.72 | -1.65% | 2.21 | 5.49% |