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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 36.08 | 38.00 | 36.08 | 37.70 | +5.25% | 3.88 | 6.02% |
| 2025-06-23 | 36.02 | 36.43 | 35.57 | 35.82 | -0.91% | 2.29 | 3.69% |
| 2025-06-20 | 36.80 | 37.09 | 36.10 | 36.15 | -2.09% | 2.92 | 4.65% |
| 2025-06-19 | 38.51 | 40.00 | 36.51 | 36.92 | -4.70% | 5.64 | 8.50% |
| 2025-06-18 | 37.32 | 39.50 | 37.01 | 38.74 | +3.78% | 4.29 | 6.46% |
| 2025-06-17 | 37.89 | 38.15 | 37.07 | 37.33 | -1.39% | 1.83 | 2.82% |
| 2025-06-16 | 37.80 | 38.97 | 37.79 | 37.86 | -0.50% | 2.00 | 3.02% |
| 2025-06-13 | 38.43 | 39.38 | 37.66 | 38.05 | -1.44% | 2.01 | 3.02% |
| 2025-06-12 | 39.09 | 39.51 | 38.35 | 38.60 | -0.77% | 2.02 | 3.00% |
| 2025-06-11 | 38.89 | 39.34 | 38.54 | 38.90 | +0.64% | 1.80 | 2.66% |
| 2025-06-10 | 39.41 | 39.69 | 38.07 | 38.65 | -2.07% | 3.74 | 5.58% |
| 2025-06-09 | 40.92 | 41.10 | 39.04 | 39.47 | -2.86% | 3.53 | 5.08% |
| 2025-06-06 | 41.65 | 41.98 | 40.54 | 40.63 | -3.31% | 2.79 | 3.93% |
| 2025-06-05 | 40.69 | 42.52 | 40.01 | 42.02 | +3.30% | 4.64 | 6.44% |
| 2025-06-04 | 40.38 | 41.19 | 39.82 | 40.68 | +2.02% | 2.96 | 4.21% |
| 2025-06-03 | 39.69 | 40.54 | 39.59 | 39.88 | -0.87% | 2.43 | 3.50% |
| 2025-05-30 | 41.28 | 41.66 | 40.04 | 40.22 | -3.44% | 3.66 | 5.20% |
| 2025-05-29 | 42.69 | 43.53 | 41.46 | 41.66 | -2.60% | 4.94 | 6.77% |
| 2025-05-28 | 43.22 | 44.05 | 42.30 | 42.77 | -0.09% | 3.34 | 4.47% |
| 2025-05-27 | 45.01 | 45.36 | 41.84 | 42.81 | -4.91% | 5.96 | 7.97% |