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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.70 | 10.87 | 10.65 | 10.75 | -0.28% | 0.91 | 2.29% |
| 2025-10-21 | 10.64 | 10.80 | 10.50 | 10.78 | +1.89% | 1.07 | 2.71% |
| 2025-10-20 | 10.66 | 10.74 | 10.52 | 10.58 | +0.38% | 0.98 | 2.49% |
| 2025-10-17 | 10.86 | 11.02 | 10.50 | 10.54 | -2.77% | 1.59 | 4.00% |
| 2025-10-16 | 11.12 | 11.12 | 10.78 | 10.84 | -2.25% | 1.38 | 3.42% |
| 2025-10-15 | 11.21 | 11.26 | 10.90 | 11.09 | -0.36% | 1.62 | 3.98% |
| 2025-10-14 | 11.42 | 11.65 | 11.09 | 11.13 | -0.80% | 2.37 | 5.63% |
| 2025-10-13 | 10.88 | 11.39 | 10.68 | 11.22 | -2.01% | 2.06 | 5.01% |
| 2025-10-10 | 11.57 | 11.71 | 11.30 | 11.45 | -1.12% | 2.31 | 5.43% |
| 2025-10-09 | 11.40 | 11.70 | 11.40 | 11.58 | +2.84% | 2.59 | 6.06% |
| 2025-09-30 | 11.33 | 11.43 | 11.24 | 11.26 | -0.53% | 1.62 | 3.88% |
| 2025-09-29 | 11.45 | 11.60 | 11.30 | 11.32 | -0.18% | 1.92 | 4.55% |
| 2025-09-26 | 11.75 | 11.75 | 11.34 | 11.34 | -3.90% | 2.51 | 5.89% |
| 2025-09-25 | 12.20 | 12.20 | 11.78 | 11.80 | -4.68% | 4.33 | 9.84% |
| 2025-09-24 | 12.11 | 12.59 | 12.03 | 12.38 | +1.48% | 5.99 | 13.15% |
| 2025-09-23 | 11.98 | 12.26 | 11.55 | 12.20 | 0.00% | 4.93 | 11.23% |
| 2025-09-22 | 11.50 | 12.30 | 11.38 | 12.20 | +6.92% | 6.11 | 13.84% |
| 2025-09-19 | 10.90 | 11.71 | 10.87 | 11.41 | +4.68% | 4.42 | 10.53% |
| 2025-09-18 | 11.13 | 11.25 | 10.80 | 10.90 | -2.68% | 1.91 | 4.68% |
| 2025-09-17 | 11.22 | 11.38 | 11.12 | 11.20 | -0.27% | 1.71 | 4.13% |