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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 45.00 | 45.48 | 43.81 | 44.07 | -2.76% | 3.15 | 4.03% |
| 2025-11-18 | 45.75 | 46.19 | 44.84 | 45.32 | -1.50% | 2.54 | 3.19% |
| 2025-11-17 | 45.69 | 46.78 | 45.33 | 46.01 | +0.41% | 2.62 | 3.23% |
| 2025-11-14 | 46.57 | 47.13 | 45.72 | 45.82 | -3.03% | 2.59 | 3.18% |
| 2025-11-13 | 46.87 | 48.00 | 46.60 | 47.25 | +0.34% | 2.32 | 2.79% |
| 2025-11-12 | 47.80 | 48.31 | 46.68 | 47.09 | -1.51% | 2.80 | 3.36% |
| 2025-11-11 | 46.95 | 48.25 | 46.68 | 47.81 | +2.01% | 4.12 | 4.93% |
| 2025-11-10 | 48.45 | 48.98 | 46.58 | 46.87 | -3.76% | 5.35 | 6.44% |
| 2025-11-07 | 51.11 | 51.50 | 48.27 | 48.70 | -6.09% | 5.30 | 6.15% |
| 2025-11-06 | 50.10 | 51.95 | 50.10 | 51.86 | +3.95% | 4.82 | 5.36% |
| 2025-11-05 | 49.33 | 51.08 | 49.20 | 49.89 | -1.46% | 4.17 | 4.74% |
| 2025-11-04 | 54.16 | 54.47 | 49.70 | 50.63 | -6.22% | 8.77 | 9.76% |
| 2025-11-03 | 57.54 | 58.80 | 53.10 | 53.99 | -3.50% | 10.99 | 11.18% |
| 2025-10-31 | 53.21 | 57.31 | 53.21 | 55.95 | +4.68% | 10.44 | 10.70% |
| 2025-10-30 | 55.48 | 55.48 | 53.05 | 53.45 | -3.47% | 4.42 | 4.66% |
| 2025-10-29 | 53.53 | 55.95 | 53.53 | 55.37 | +1.50% | 5.19 | 5.35% |
| 2025-10-28 | 53.87 | 55.41 | 53.13 | 54.55 | +1.77% | 6.29 | 6.56% |
| 2025-10-27 | 55.31 | 55.45 | 52.93 | 53.60 | -1.69% | 5.17 | 5.46% |
| 2025-10-24 | 53.36 | 55.23 | 53.24 | 54.52 | +2.48% | 5.15 | 5.39% |
| 2025-10-23 | 53.50 | 54.35 | 52.56 | 53.20 | -1.26% | 4.25 | 4.54% |