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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 40.57 | 45.96 | 39.26 | 45.89 | +13.09% | 14.70 | 19.38% |
| 2025-08-18 | 41.27 | 41.62 | 40.15 | 40.58 | -0.93% | 4.36 | 6.10% |
| 2025-08-15 | 39.35 | 41.78 | 39.30 | 40.96 | +3.96% | 5.07 | 7.07% |
| 2025-08-14 | 41.22 | 41.39 | 38.70 | 39.40 | -5.06% | 6.11 | 8.79% |
| 2025-08-13 | 41.55 | 42.37 | 41.18 | 41.50 | +0.12% | 4.17 | 5.69% |
| 2025-08-12 | 43.36 | 43.36 | 41.28 | 41.45 | -3.36% | 4.05 | 5.52% |
| 2025-08-11 | 42.10 | 43.81 | 42.01 | 42.89 | +1.71% | 5.36 | 7.08% |
| 2025-08-08 | 42.02 | 43.75 | 41.70 | 42.17 | -0.42% | 6.77 | 9.04% |
| 2025-08-07 | 43.00 | 43.42 | 41.64 | 42.35 | -0.33% | 7.08 | 9.48% |
| 2025-08-06 | 41.03 | 43.43 | 40.61 | 42.49 | +1.92% | 8.32 | 11.23% |
| 2025-08-05 | 40.27 | 41.96 | 39.61 | 41.69 | +6.22% | 10.59 | 14.68% |
| 2025-08-04 | 37.19 | 39.69 | 36.78 | 39.25 | +6.72% | 7.12 | 10.48% |
| 2025-08-01 | 36.26 | 37.27 | 36.00 | 36.78 | +2.08% | 3.19 | 4.96% |
| 2025-07-31 | 35.54 | 36.79 | 35.53 | 36.03 | +0.87% | 2.46 | 3.86% |
| 2025-07-30 | 36.67 | 36.84 | 35.36 | 35.72 | -3.04% | 2.75 | 4.36% |
| 2025-07-29 | 37.22 | 37.37 | 36.62 | 36.84 | -1.52% | 2.46 | 3.79% |
| 2025-07-28 | 38.10 | 38.38 | 37.20 | 37.41 | -0.58% | 2.34 | 3.53% |
| 2025-07-25 | 38.18 | 38.25 | 37.22 | 37.63 | -1.34% | 2.51 | 3.81% |
| 2025-07-24 | 38.08 | 39.08 | 37.91 | 38.14 | +0.39% | 2.21 | 3.27% |
| 2025-07-23 | 37.90 | 38.49 | 37.68 | 37.99 | -0.73% | 2.13 | 3.18% |