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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.41 | 9.49 | 9.18 | 9.48 | +0.74% | 0.78 | 2.27% |
| 2025-12-16 | 9.57 | 9.60 | 9.34 | 9.41 | -1.67% | 0.65 | 1.87% |
| 2025-12-15 | 9.65 | 9.73 | 9.56 | 9.57 | -1.54% | 0.49 | 1.37% |
| 2025-12-12 | 9.80 | 9.84 | 9.69 | 9.72 | 0.00% | 0.44 | 1.21% |
| 2025-12-11 | 10.00 | 10.02 | 9.72 | 9.72 | -2.70% | 0.77 | 2.12% |
| 2025-12-10 | 10.01 | 10.14 | 9.89 | 9.99 | -0.89% | 0.69 | 1.87% |
| 2025-12-09 | 10.22 | 10.32 | 10.07 | 10.08 | -1.37% | 0.57 | 1.51% |
| 2025-12-08 | 10.10 | 10.25 | 10.02 | 10.22 | +1.19% | 0.58 | 1.55% |
| 2025-12-05 | 9.99 | 10.10 | 9.88 | 10.10 | +1.30% | 0.57 | 1.54% |
| 2025-12-04 | 10.10 | 10.18 | 9.93 | 9.97 | -1.77% | 0.84 | 2.26% |
| 2025-12-03 | 10.40 | 10.44 | 10.14 | 10.15 | -2.78% | 0.84 | 2.21% |
| 2025-12-02 | 10.45 | 10.57 | 10.37 | 10.44 | -0.38% | 0.62 | 1.60% |
| 2025-12-01 | 10.36 | 10.64 | 10.29 | 10.48 | +1.35% | 0.90 | 2.34% |
| 2025-11-28 | 10.27 | 10.35 | 10.19 | 10.34 | +0.98% | 0.49 | 1.30% |
| 2025-11-27 | 10.26 | 10.36 | 10.21 | 10.24 | -0.58% | 0.59 | 1.55% |
| 2025-11-26 | 10.45 | 10.57 | 10.30 | 10.30 | -1.62% | 0.85 | 2.21% |
| 2025-11-25 | 10.35 | 10.53 | 10.34 | 10.47 | +1.75% | 1.08 | 2.79% |
| 2025-11-24 | 10.12 | 10.32 | 10.00 | 10.29 | +2.80% | 0.92 | 2.44% |
| 2025-11-21 | 10.33 | 10.46 | 9.98 | 10.01 | -4.03% | 1.24 | 3.31% |
| 2025-11-20 | 10.40 | 10.57 | 10.34 | 10.43 | +0.29% | 0.84 | 2.18% |