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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 38.55 | 39.25 | 36.66 | 36.85 | -5.66% | 2.59 | 3.88% |
| 2026-03-20 | 40.14 | 40.47 | 38.98 | 39.06 | -2.37% | 1.97 | 2.82% |
| 2026-03-19 | 41.08 | 41.14 | 39.80 | 40.01 | -4.05% | 2.32 | 3.27% |
| 2026-03-18 | 41.00 | 41.78 | 40.56 | 41.70 | +2.28% | 1.93 | 2.67% |
| 2026-03-17 | 42.81 | 42.88 | 40.70 | 40.77 | -4.00% | 2.12 | 2.90% |
| 2026-03-16 | 42.15 | 42.47 | 41.49 | 42.47 | +0.35% | 1.87 | 2.53% |
| 2026-03-13 | 43.59 | 43.65 | 42.18 | 42.32 | -2.96% | 2.57 | 3.41% |
| 2026-03-12 | 44.61 | 44.94 | 43.21 | 43.61 | -2.74% | 2.39 | 3.09% |
| 2026-03-11 | 45.65 | 46.02 | 44.67 | 44.84 | -1.49% | 2.45 | 3.08% |
| 2026-03-10 | 44.71 | 45.68 | 44.71 | 45.52 | +2.89% | 2.66 | 3.34% |
| 2026-03-09 | 43.80 | 44.38 | 42.77 | 44.24 | -2.06% | 2.71 | 3.55% |
| 2026-03-06 | 44.96 | 46.01 | 44.72 | 45.17 | +0.49% | 2.42 | 3.03% |
| 2026-03-05 | 45.21 | 45.59 | 44.61 | 44.95 | +1.65% | 2.54 | 3.20% |
| 2026-03-04 | 44.10 | 45.20 | 44.04 | 44.22 | -1.38% | 2.43 | 3.11% |
| 2026-03-03 | 47.43 | 47.87 | 44.81 | 44.84 | -5.44% | 3.90 | 4.83% |
| 2026-03-02 | 48.00 | 48.92 | 47.31 | 47.42 | -3.32% | 3.71 | 4.41% |
| 2026-02-27 | 49.35 | 49.77 | 48.93 | 49.05 | -1.64% | 2.76 | 3.19% |
| 2026-02-26 | 49.50 | 50.10 | 48.60 | 49.87 | +0.67% | 3.39 | 3.91% |
| 2026-02-25 | 49.30 | 49.73 | 48.77 | 49.54 | +0.73% | 2.78 | 3.21% |
| 2026-02-24 | 51.19 | 51.20 | 48.98 | 49.18 | -2.48% | 3.78 | 4.34% |