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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 41.29 | 41.30 | 40.20 | 40.79 | -2.32% | 3.60 | 5.02% |
| 2026-04-20 | 40.56 | 41.97 | 39.98 | 41.76 | +2.96% | 5.08 | 7.04% |
| 2026-04-17 | 40.30 | 40.60 | 39.87 | 40.56 | -0.07% | 2.60 | 3.67% |
| 2026-04-16 | 41.13 | 41.38 | 40.13 | 40.59 | +0.50% | 2.64 | 3.70% |
| 2026-04-15 | 41.20 | 41.63 | 40.26 | 40.39 | -1.22% | 3.42 | 4.75% |
| 2026-04-14 | 39.95 | 40.90 | 39.44 | 40.89 | +3.39% | 3.29 | 4.65% |
| 2026-04-13 | 39.93 | 40.15 | 39.30 | 39.55 | -1.35% | 2.06 | 2.95% |
| 2026-04-10 | 39.79 | 40.85 | 39.74 | 40.09 | +1.96% | 2.81 | 3.97% |
| 2026-04-09 | 39.82 | 39.97 | 39.03 | 39.32 | -2.79% | 2.58 | 3.72% |
| 2026-04-08 | 38.88 | 40.49 | 38.88 | 40.45 | +7.38% | 4.11 | 5.87% |
| 2026-04-07 | 38.40 | 38.50 | 37.43 | 37.67 | -1.41% | 2.39 | 3.59% |
| 2026-04-03 | 41.14 | 41.28 | 37.88 | 38.21 | -6.74% | 4.75 | 6.89% |
| 2026-04-02 | 41.38 | 42.39 | 40.63 | 40.97 | -1.61% | 4.09 | 5.62% |
| 2026-04-01 | 41.80 | 42.44 | 41.01 | 41.64 | +1.31% | 5.58 | 7.64% |
| 2026-03-31 | 38.90 | 41.98 | 38.70 | 41.10 | +5.66% | 7.47 | 10.40% |
| 2026-03-30 | 37.51 | 38.91 | 37.38 | 38.90 | +1.81% | 2.26 | 3.38% |
| 2026-03-27 | 37.41 | 38.43 | 37.37 | 38.21 | +0.08% | 1.33 | 1.98% |
| 2026-03-26 | 38.80 | 39.30 | 37.78 | 38.18 | -0.60% | 2.16 | 3.19% |
| 2026-03-25 | 37.66 | 38.68 | 37.66 | 38.41 | +2.34% | 1.85 | 2.74% |
| 2026-03-24 | 37.89 | 38.00 | 36.28 | 37.53 | +1.85% | 2.07 | 3.17% |