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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.53 | 10.68 | 10.29 | 10.38 | -1.42% | 1.25 | 3.26% |
| 2026-01-15 | 10.77 | 10.78 | 10.44 | 10.53 | -2.23% | 1.39 | 3.55% |
| 2026-01-14 | 10.68 | 10.92 | 10.60 | 10.77 | +2.28% | 2.48 | 6.23% |
| 2026-01-13 | 10.88 | 10.88 | 10.51 | 10.53 | -2.32% | 1.86 | 4.74% |
| 2026-01-12 | 10.46 | 10.78 | 10.38 | 10.78 | +3.65% | 2.48 | 6.33% |
| 2026-01-09 | 10.14 | 10.43 | 10.02 | 10.40 | +2.77% | 1.42 | 3.72% |
| 2026-01-08 | 10.00 | 10.18 | 9.93 | 10.12 | +1.20% | 0.91 | 2.45% |
| 2026-01-07 | 9.97 | 10.08 | 9.84 | 10.00 | +0.30% | 0.90 | 2.44% |
| 2026-01-06 | 9.95 | 10.02 | 9.91 | 9.97 | +0.20% | 0.76 | 2.06% |
| 2026-01-05 | 9.72 | 9.97 | 9.70 | 9.95 | +2.37% | 0.86 | 2.37% |
| 2025-12-31 | 9.63 | 9.78 | 9.60 | 9.72 | +1.14% | 0.61 | 1.71% |
| 2025-12-30 | 9.77 | 9.77 | 9.60 | 9.61 | -0.62% | 0.46 | 1.28% |
| 2025-12-29 | 9.72 | 9.76 | 9.63 | 9.67 | -0.82% | 0.46 | 1.28% |
| 2025-12-26 | 9.68 | 9.82 | 9.68 | 9.75 | -0.10% | 0.65 | 1.81% |
| 2025-12-25 | 9.66 | 9.84 | 9.59 | 9.76 | +1.77% | 0.81 | 2.25% |
| 2025-12-24 | 9.46 | 9.62 | 9.46 | 9.59 | +0.95% | 0.43 | 1.21% |
| 2025-12-23 | 9.61 | 9.67 | 9.48 | 9.50 | -1.14% | 0.54 | 1.52% |
| 2025-12-22 | 9.60 | 9.71 | 9.58 | 9.61 | +0.21% | 0.44 | 1.22% |
| 2025-12-19 | 9.49 | 9.62 | 9.47 | 9.59 | +1.48% | 0.42 | 1.20% |
| 2025-12-18 | 9.46 | 9.57 | 9.40 | 9.45 | -0.32% | 0.51 | 1.47% |