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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.10 | 11.42 | 10.87 | 10.90 | -2.85% | 3.50 | 8.43% |
| 2026-02-12 | 11.03 | 11.48 | 10.92 | 11.22 | +2.00% | 5.19 | 12.39% |
| 2026-02-11 | 10.92 | 11.30 | 10.87 | 11.00 | +1.38% | 4.14 | 10.02% |
| 2026-02-10 | 10.69 | 11.03 | 10.64 | 10.85 | +1.97% | 3.27 | 8.05% |
| 2026-02-09 | 10.55 | 10.75 | 10.45 | 10.64 | +3.10% | 1.96 | 4.91% |
| 2026-02-06 | 10.00 | 10.38 | 9.93 | 10.32 | +2.28% | 1.61 | 4.19% |
| 2026-02-05 | 9.90 | 10.34 | 9.87 | 10.09 | +0.90% | 1.23 | 3.25% |
| 2026-02-04 | 10.11 | 10.18 | 9.89 | 10.00 | -2.06% | 1.15 | 3.08% |
| 2026-02-03 | 9.80 | 10.24 | 9.79 | 10.21 | +5.04% | 1.38 | 3.68% |
| 2026-02-02 | 9.70 | 10.01 | 9.59 | 9.72 | -3.95% | 1.49 | 4.06% |
| 2026-01-30 | 10.16 | 10.32 | 10.05 | 10.12 | -0.98% | 1.07 | 2.83% |
| 2026-01-29 | 10.41 | 10.60 | 10.11 | 10.22 | -2.11% | 1.75 | 4.56% |
| 2026-01-28 | 10.75 | 10.85 | 10.44 | 10.44 | +0.10% | 1.59 | 4.05% |
| 2026-01-27 | 10.60 | 10.64 | 10.21 | 10.43 | -2.25% | 1.74 | 4.55% |
| 2026-01-26 | 10.49 | 10.82 | 10.40 | 10.67 | +1.52% | 2.25 | 5.74% |
| 2026-01-23 | 10.35 | 10.51 | 10.32 | 10.51 | +1.45% | 0.87 | 2.27% |
| 2026-01-22 | 10.33 | 10.43 | 10.29 | 10.36 | +0.78% | 0.78 | 2.04% |
| 2026-01-21 | 10.16 | 10.29 | 10.09 | 10.28 | +1.08% | 0.69 | 1.82% |
| 2026-01-20 | 10.38 | 10.40 | 10.09 | 10.17 | -1.36% | 0.89 | 2.35% |
| 2026-01-19 | 10.35 | 10.45 | 10.25 | 10.31 | -0.67% | 0.88 | 2.30% |