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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.11 | 11.23 | 11.05 | 11.23 | +1.35% | 1.12 | 2.72% |
| 2025-09-15 | 11.20 | 11.22 | 11.02 | 11.08 | -0.98% | 1.11 | 2.72% |
| 2025-09-12 | 11.18 | 11.44 | 11.11 | 11.19 | +0.27% | 1.52 | 3.65% |
| 2025-09-11 | 10.90 | 11.18 | 10.76 | 11.16 | +2.76% | 1.58 | 3.87% |
| 2025-09-10 | 10.81 | 10.91 | 10.74 | 10.86 | +1.31% | 1.14 | 2.83% |
| 2025-09-09 | 11.01 | 11.01 | 10.70 | 10.72 | -4.96% | 2.19 | 5.47% |
| 2025-09-08 | 11.20 | 11.29 | 11.08 | 11.28 | +0.45% | 1.35 | 3.26% |
| 2025-09-05 | 10.98 | 11.23 | 10.85 | 11.23 | +2.65% | 1.33 | 3.26% |
| 2025-09-04 | 11.12 | 11.21 | 10.79 | 10.94 | -0.73% | 1.45 | 3.56% |
| 2025-09-03 | 11.45 | 11.49 | 11.00 | 11.02 | -3.42% | 1.69 | 4.09% |
| 2025-09-02 | 11.97 | 11.98 | 11.27 | 11.41 | -4.44% | 2.56 | 6.02% |
| 2025-09-01 | 11.87 | 12.08 | 11.80 | 11.94 | +2.31% | 2.37 | 5.36% |
| 2025-08-29 | 11.95 | 11.96 | 11.64 | 11.67 | -2.51% | 2.13 | 4.89% |
| 2025-08-28 | 12.15 | 12.24 | 11.46 | 11.97 | -1.07% | 3.89 | 8.86% |
| 2025-08-27 | 12.58 | 12.75 | 12.10 | 12.10 | -5.54% | 5.72 | 12.43% |
| 2025-08-26 | 12.93 | 13.12 | 12.81 | 12.81 | -1.61% | 3.28 | 6.84% |
| 2025-08-25 | 13.13 | 13.20 | 12.88 | 13.02 | +0.93% | 3.93 | 8.13% |
| 2025-08-22 | 12.90 | 13.09 | 12.84 | 12.90 | -0.54% | 3.39 | 7.07% |
| 2025-08-21 | 13.05 | 13.25 | 12.90 | 12.97 | -1.14% | 3.92 | 8.10% |
| 2025-08-20 | 12.79 | 13.15 | 12.72 | 13.12 | +0.61% | 4.73 | 9.90% |