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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 55.13 | 55.45 | 53.77 | 53.88 | -2.50% | 4.21 | 4.39% |
| 2025-10-21 | 53.33 | 55.90 | 52.60 | 55.26 | +2.98% | 6.38 | 6.66% |
| 2025-10-20 | 53.45 | 55.00 | 53.00 | 53.66 | +2.62% | 4.24 | 4.47% |
| 2025-10-17 | 54.74 | 55.23 | 52.18 | 52.29 | -4.93% | 4.35 | 4.66% |
| 2025-10-16 | 54.63 | 55.72 | 54.40 | 55.00 | -1.11% | 3.72 | 3.85% |
| 2025-10-15 | 53.08 | 56.20 | 52.34 | 55.62 | +6.90% | 9.20 | 9.60% |
| 2025-10-14 | 57.00 | 57.30 | 51.75 | 52.03 | -8.07% | 9.24 | 9.71% |
| 2025-10-13 | 56.11 | 58.10 | 54.83 | 56.60 | -5.95% | 8.58 | 8.68% |
| 2025-10-10 | 62.47 | 64.48 | 59.90 | 60.18 | -1.34% | 8.67 | 7.94% |
| 2025-10-09 | 61.16 | 62.32 | 59.73 | 61.00 | -3.11% | 6.25 | 5.81% |
| 2025-09-30 | 64.31 | 64.71 | 61.50 | 62.96 | -2.99% | 7.80 | 7.07% |
| 2025-09-29 | 65.00 | 65.90 | 62.57 | 64.90 | +0.65% | 8.68 | 7.67% |
| 2025-09-26 | 63.00 | 68.68 | 62.99 | 64.48 | +1.74% | 13.90 | 11.88% |
| 2025-09-25 | 65.27 | 65.40 | 62.38 | 63.38 | -3.31% | 7.54 | 6.73% |
| 2025-09-24 | 62.17 | 66.60 | 61.82 | 65.55 | +2.41% | 11.09 | 9.81% |
| 2025-09-23 | 60.21 | 64.20 | 60.01 | 64.01 | +6.93% | 14.29 | 13.00% |
| 2025-09-22 | 59.22 | 61.47 | 58.98 | 59.86 | +0.08% | 9.11 | 8.63% |
| 2025-09-19 | 61.20 | 61.50 | 58.67 | 59.81 | -4.61% | 10.57 | 10.03% |
| 2025-09-18 | 67.08 | 67.60 | 59.08 | 62.70 | -5.22% | 20.48 | 18.24% |
| 2025-09-17 | 61.00 | 67.50 | 60.00 | 66.15 | +6.68% | 18.41 | 16.57% |