隆盛科技 sz.300680
43.70
+1.23%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 43.36 | 43.75 | 42.20 | 43.70 | +1.23% | 4.83 | 6.34% |
| 2026-05-21 | 42.01 | 44.38 | 41.96 | 43.17 | +2.98% | 7.64 | 9.99% |
| 2026-05-20 | 43.00 | 43.05 | 41.68 | 41.92 | -3.48% | 3.46 | 4.68% |
| 2026-05-19 | 42.96 | 43.60 | 42.42 | 43.43 | +1.33% | 3.49 | 4.62% |
| 2026-05-18 | 43.26 | 43.68 | 42.58 | 42.86 | -0.60% | 4.05 | 5.34% |
| 2026-05-15 | 41.21 | 44.10 | 41.21 | 43.12 | +4.63% | 6.28 | 8.30% |
| 2026-05-14 | 43.00 | 43.10 | 41.21 | 41.21 | -3.31% | 3.24 | 4.40% |
| 2026-05-13 | 42.75 | 42.79 | 42.18 | 42.62 | -0.56% | 2.78 | 3.71% |
| 2026-05-12 | 43.52 | 43.86 | 42.50 | 42.86 | -1.40% | 3.56 | 4.71% |
| 2026-05-11 | 43.94 | 44.20 | 43.10 | 43.47 | -0.16% | 5.03 | 6.57% |
| 2026-05-08 | 42.05 | 44.44 | 41.65 | 43.54 | +3.27% | 6.56 | 8.60% |
| 2026-05-07 | 41.20 | 42.48 | 41.03 | 42.16 | +2.38% | 3.81 | 5.17% |
| 2026-05-06 | 40.50 | 41.58 | 40.40 | 41.18 | +2.69% | 3.67 | 5.09% |
| 2026-04-30 | 38.51 | 40.87 | 38.46 | 40.10 | +3.99% | 4.98 | 7.08% |
| 2026-04-29 | 38.65 | 38.98 | 38.37 | 38.56 | -1.08% | 2.96 | 4.36% |
| 2026-04-28 | 38.20 | 40.98 | 38.00 | 38.98 | +2.36% | 5.35 | 7.70% |
| 2026-04-27 | 38.35 | 38.50 | 37.50 | 38.08 | -0.70% | 2.14 | 3.19% |
| 2026-04-24 | 38.87 | 39.23 | 38.15 | 38.35 | -1.82% | 2.09 | 3.09% |
| 2026-04-23 | 40.35 | 40.36 | 38.79 | 39.06 | -3.60% | 3.79 | 5.47% |
| 2026-04-22 | 40.39 | 40.78 | 40.10 | 40.52 | -0.66% | 2.32 | 3.26% |