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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 39.51 | 39.58 | 37.90 | 38.27 | -3.60% | 4.37 | 6.44% |
| 2025-07-21 | 39.75 | 40.66 | 39.32 | 39.70 | +0.99% | 3.44 | 4.91% |
| 2025-07-18 | 40.10 | 40.10 | 39.12 | 39.31 | -2.04% | 3.69 | 5.21% |
| 2025-07-17 | 38.92 | 41.24 | 38.44 | 40.13 | +3.03% | 7.50 | 10.42% |
| 2025-07-16 | 36.61 | 39.47 | 36.21 | 38.95 | +6.42% | 6.85 | 9.99% |
| 2025-07-15 | 36.47 | 36.80 | 35.80 | 36.60 | +1.24% | 3.13 | 4.80% |
| 2025-07-14 | 35.28 | 36.48 | 34.86 | 36.15 | +2.70% | 3.19 | 5.15% |
| 2025-07-11 | 34.57 | 35.57 | 34.26 | 35.20 | +1.79% | 2.10 | 3.49% |
| 2025-07-10 | 34.94 | 35.00 | 34.34 | 34.58 | -0.92% | 1.82 | 3.05% |
| 2025-07-09 | 36.91 | 36.98 | 34.88 | 34.90 | -0.85% | 4.21 | 6.78% |
| 2025-07-08 | 34.99 | 35.58 | 34.65 | 35.20 | +0.86% | 2.06 | 3.40% |
| 2025-07-07 | 35.73 | 35.78 | 34.45 | 34.90 | -1.99% | 2.12 | 3.54% |
| 2025-07-04 | 36.40 | 36.40 | 35.61 | 35.61 | -1.85% | 1.49 | 2.41% |
| 2025-07-03 | 36.22 | 36.68 | 35.83 | 36.28 | 0.00% | 1.32 | 2.11% |
| 2025-07-02 | 37.25 | 37.29 | 35.85 | 36.28 | -2.92% | 2.38 | 3.79% |
| 2025-07-01 | 37.79 | 37.94 | 37.20 | 37.37 | -1.42% | 1.80 | 2.79% |
| 2025-06-30 | 37.51 | 38.50 | 37.50 | 37.91 | +0.53% | 2.50 | 3.83% |
| 2025-06-27 | 38.53 | 38.66 | 37.50 | 37.71 | +0.48% | 2.43 | 3.72% |
| 2025-06-26 | 37.94 | 38.75 | 37.45 | 37.53 | -1.24% | 3.59 | 5.48% |
| 2025-06-25 | 37.60 | 38.81 | 37.42 | 38.00 | +0.80% | 3.17 | 4.85% |