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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 56.12 | 57.44 | 56.02 | 56.19 | -0.20% | 9.38 | 9.40% |
| 2026-01-15 | 53.60 | 59.90 | 53.60 | 56.30 | +5.65% | 15.25 | 15.19% |
| 2026-01-14 | 52.85 | 55.30 | 52.30 | 53.29 | +0.83% | 10.05 | 10.61% |
| 2026-01-13 | 57.00 | 57.00 | 52.66 | 52.85 | -8.67% | 12.72 | 13.42% |
| 2026-01-12 | 55.30 | 58.44 | 53.70 | 57.87 | +6.28% | 16.53 | 16.70% |
| 2026-01-09 | 54.45 | 57.58 | 53.99 | 54.45 | -0.07% | 14.33 | 14.68% |
| 2026-01-08 | 53.01 | 54.50 | 52.65 | 54.49 | +2.71% | 8.93 | 9.48% |
| 2026-01-07 | 52.89 | 53.89 | 52.07 | 53.05 | -0.54% | 7.83 | 8.42% |
| 2026-01-06 | 55.00 | 55.00 | 53.04 | 53.34 | -3.44% | 9.31 | 9.88% |
| 2026-01-05 | 55.08 | 56.26 | 54.68 | 55.24 | -1.13% | 8.04 | 8.26% |
| 2025-12-31 | 55.60 | 56.88 | 54.10 | 55.87 | -0.69% | 12.02 | 12.40% |
| 2025-12-30 | 52.66 | 56.26 | 51.78 | 56.26 | +4.71% | 14.85 | 15.61% |
| 2025-12-29 | 52.50 | 55.15 | 52.08 | 53.73 | +2.28% | 10.69 | 11.31% |
| 2025-12-26 | 53.45 | 55.40 | 52.08 | 52.53 | -1.85% | 13.05 | 13.90% |
| 2025-12-25 | 50.49 | 54.46 | 49.85 | 53.52 | +6.83% | 14.90 | 16.14% |
| 2025-12-24 | 47.71 | 50.85 | 46.55 | 50.10 | +3.86% | 9.29 | 10.76% |
| 2025-12-23 | 48.43 | 49.30 | 47.75 | 48.24 | -0.37% | 5.81 | 6.82% |
| 2025-12-22 | 48.28 | 49.10 | 47.80 | 48.42 | +2.58% | 7.33 | 8.60% |
| 2025-12-19 | 46.40 | 49.37 | 46.03 | 47.20 | +1.83% | 6.41 | 7.58% |
| 2025-12-18 | 45.11 | 47.95 | 44.93 | 46.35 | +1.00% | 4.48 | 5.48% |