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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 45.73 | 46.39 | 44.79 | 45.02 | -1.91% | 4.64 | 5.88% |
| 2025-05-23 | 43.67 | 48.32 | 43.08 | 45.89 | +5.10% | 9.80 | 12.23% |
| 2025-05-22 | 44.27 | 44.71 | 43.55 | 43.67 | -2.34% | 3.03 | 3.97% |
| 2025-05-21 | 45.42 | 46.15 | 43.39 | 44.71 | -1.21% | 5.18 | 6.70% |
| 2025-05-20 | 46.04 | 46.93 | 45.07 | 45.26 | -2.67% | 5.35 | 6.74% |
| 2025-05-19 | 45.01 | 47.31 | 43.15 | 46.50 | +3.43% | 9.45 | 11.99% |
| 2025-05-16 | 42.70 | 46.20 | 42.70 | 44.96 | +4.44% | 7.71 | 9.87% |
| 2025-05-15 | 43.53 | 43.84 | 41.78 | 43.05 | -1.57% | 4.89 | 6.60% |
| 2025-05-14 | 45.46 | 46.75 | 43.52 | 43.74 | -3.79% | 7.52 | 9.70% |
| 2025-05-13 | 45.26 | 48.49 | 44.63 | 45.46 | +4.46% | 13.97 | 17.36% |
| 2025-05-12 | 41.87 | 43.86 | 41.68 | 43.52 | +5.68% | 6.45 | 8.71% |
| 2025-05-09 | 41.90 | 42.56 | 40.68 | 41.18 | -2.98% | 4.66 | 6.50% |
| 2025-05-08 | 42.77 | 43.85 | 42.09 | 42.44 | -1.55% | 4.33 | 5.82% |
| 2025-05-07 | 44.76 | 45.50 | 41.78 | 43.11 | -2.98% | 7.78 | 10.36% |
| 2025-05-06 | 43.72 | 44.91 | 42.87 | 44.43 | +2.03% | 6.67 | 8.72% |