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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.70 | 10.70 | 10.36 | 10.40 | -2.71% | 1.25 | 3.24% |
| 2025-11-18 | 10.52 | 10.71 | 10.50 | 10.69 | +1.14% | 1.12 | 2.84% |
| 2025-11-17 | 10.38 | 10.59 | 10.37 | 10.57 | +1.34% | 0.97 | 2.49% |
| 2025-11-14 | 10.43 | 10.63 | 10.37 | 10.43 | -0.57% | 0.93 | 2.40% |
| 2025-11-13 | 10.40 | 10.51 | 10.28 | 10.49 | +1.16% | 0.79 | 2.06% |
| 2025-11-12 | 10.56 | 10.60 | 10.33 | 10.37 | -1.89% | 0.99 | 2.57% |
| 2025-11-11 | 10.66 | 10.70 | 10.54 | 10.57 | -0.56% | 0.90 | 2.30% |
| 2025-11-10 | 10.59 | 10.67 | 10.56 | 10.63 | +0.47% | 0.87 | 2.21% |
| 2025-11-07 | 10.68 | 10.70 | 10.56 | 10.58 | -1.21% | 0.82 | 2.09% |
| 2025-11-06 | 10.82 | 10.93 | 10.67 | 10.71 | -1.47% | 1.20 | 3.02% |
| 2025-11-05 | 10.52 | 11.00 | 10.50 | 10.87 | +2.07% | 1.82 | 4.56% |
| 2025-11-04 | 10.83 | 10.83 | 10.51 | 10.65 | -1.66% | 1.08 | 2.74% |
| 2025-11-03 | 10.75 | 10.83 | 10.66 | 10.83 | +0.37% | 1.24 | 3.12% |
| 2025-10-31 | 10.60 | 10.88 | 10.60 | 10.79 | +2.18% | 2.09 | 5.25% |
| 2025-10-30 | 10.48 | 10.60 | 10.37 | 10.56 | +0.38% | 1.28 | 3.30% |
| 2025-10-29 | 10.51 | 10.63 | 10.45 | 10.52 | -0.57% | 1.08 | 2.77% |
| 2025-10-28 | 10.62 | 10.72 | 10.51 | 10.58 | -1.03% | 1.22 | 3.11% |
| 2025-10-27 | 10.75 | 10.95 | 10.33 | 10.69 | -0.56% | 2.88 | 7.34% |
| 2025-10-24 | 10.82 | 10.88 | 10.71 | 10.75 | -0.65% | 1.34 | 3.36% |
| 2025-10-23 | 10.73 | 10.84 | 10.55 | 10.82 | +0.65% | 0.97 | 2.47% |