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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 45.25 | 46.45 | 44.69 | 45.89 | +1.06% | 3.06 | 3.83% |
| 2025-12-16 | 47.68 | 47.88 | 45.01 | 45.41 | -4.66% | 3.84 | 4.77% |
| 2025-12-15 | 48.88 | 49.41 | 47.40 | 47.63 | -1.69% | 4.28 | 5.05% |
| 2025-12-12 | 46.58 | 50.66 | 45.75 | 48.45 | +3.75% | 7.66 | 8.97% |
| 2025-12-11 | 49.00 | 49.17 | 46.62 | 46.70 | -4.11% | 4.78 | 5.74% |
| 2025-12-10 | 48.52 | 49.09 | 47.80 | 48.70 | -0.59% | 3.74 | 4.39% |
| 2025-12-09 | 49.30 | 50.60 | 48.70 | 48.99 | -2.68% | 5.02 | 5.78% |
| 2025-12-08 | 50.75 | 51.23 | 49.50 | 50.34 | +1.19% | 8.40 | 9.51% |
| 2025-12-05 | 46.88 | 49.88 | 46.55 | 49.75 | +6.30% | 8.01 | 9.36% |
| 2025-12-04 | 48.03 | 48.28 | 46.00 | 46.80 | +1.61% | 5.10 | 6.14% |
| 2025-12-03 | 46.65 | 47.84 | 45.91 | 46.06 | -0.99% | 2.78 | 3.41% |
| 2025-12-02 | 48.00 | 48.09 | 46.38 | 46.52 | -3.78% | 4.26 | 5.18% |
| 2025-12-01 | 47.00 | 49.09 | 46.67 | 48.35 | +2.18% | 7.87 | 9.32% |
| 2025-11-28 | 45.50 | 47.93 | 45.25 | 47.32 | +3.21% | 5.61 | 6.81% |
| 2025-11-27 | 45.89 | 47.33 | 45.52 | 45.85 | -1.40% | 4.15 | 5.10% |
| 2025-11-26 | 43.70 | 47.86 | 43.21 | 46.50 | +6.33% | 8.16 | 10.02% |
| 2025-11-25 | 43.27 | 44.39 | 43.10 | 43.73 | +1.09% | 3.44 | 4.47% |
| 2025-11-24 | 42.40 | 43.75 | 42.09 | 43.26 | +1.86% | 3.21 | 4.26% |
| 2025-11-21 | 42.51 | 43.59 | 41.77 | 42.47 | -0.79% | 4.02 | 5.35% |
| 2025-11-20 | 44.50 | 44.93 | 42.73 | 42.81 | -2.86% | 2.77 | 3.64% |