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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 50.22 | 51.15 | 49.92 | 50.43 | +0.54% | 2.29 | 2.58% |
| 2026-02-12 | 50.80 | 51.35 | 50.04 | 50.16 | -1.86% | 3.36 | 3.78% |
| 2026-02-11 | 51.99 | 52.16 | 51.00 | 51.11 | -1.94% | 2.50 | 2.77% |
| 2026-02-10 | 51.30 | 52.55 | 50.88 | 52.12 | +1.80% | 3.28 | 3.59% |
| 2026-02-09 | 51.55 | 51.79 | 50.41 | 51.20 | +1.03% | 3.06 | 3.42% |
| 2026-02-06 | 49.00 | 52.11 | 48.65 | 50.68 | +2.47% | 4.16 | 4.69% |
| 2026-02-05 | 50.68 | 51.58 | 49.39 | 49.46 | -3.74% | 3.54 | 4.00% |
| 2026-02-04 | 53.29 | 53.73 | 50.90 | 51.38 | -3.09% | 4.52 | 4.93% |
| 2026-02-03 | 52.12 | 53.54 | 51.22 | 53.02 | +2.95% | 4.19 | 4.53% |
| 2026-02-02 | 51.89 | 53.20 | 51.38 | 51.50 | -0.87% | 4.16 | 4.53% |
| 2026-01-30 | 52.21 | 52.99 | 50.51 | 51.95 | -1.81% | 4.84 | 5.31% |
| 2026-01-29 | 53.15 | 54.50 | 52.15 | 52.91 | -1.32% | 5.36 | 5.70% |
| 2026-01-28 | 55.18 | 55.58 | 53.26 | 53.62 | -3.68% | 6.69 | 7.04% |
| 2026-01-27 | 56.43 | 56.90 | 53.37 | 55.67 | -2.20% | 7.87 | 8.13% |
| 2026-01-26 | 62.11 | 62.60 | 56.80 | 56.92 | -8.84% | 13.08 | 12.65% |
| 2026-01-23 | 59.20 | 63.49 | 59.00 | 62.44 | +5.83% | 16.53 | 15.20% |
| 2026-01-22 | 58.39 | 61.00 | 58.04 | 59.00 | +2.18% | 11.35 | 10.85% |
| 2026-01-21 | 57.98 | 59.99 | 57.30 | 57.74 | -2.12% | 11.18 | 10.90% |
| 2026-01-20 | 58.22 | 60.15 | 57.35 | 58.99 | +2.41% | 14.73 | 14.20% |
| 2026-01-19 | 57.17 | 58.88 | 55.50 | 57.60 | +2.51% | 12.23 | 12.14% |