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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 62.03 | 62.88 | 60.57 | 62.01 | +3.20% | 14.67 | 13.52% |
| 2025-09-15 | 56.84 | 63.65 | 55.36 | 60.09 | +8.41% | 16.89 | 15.89% |
| 2025-09-12 | 53.02 | 56.66 | 53.02 | 55.43 | +5.46% | 13.62 | 14.07% |
| 2025-09-11 | 47.26 | 54.43 | 46.65 | 52.56 | +10.98% | 12.34 | 13.90% |
| 2025-09-10 | 47.69 | 49.86 | 47.05 | 47.36 | -2.69% | 6.37 | 7.50% |
| 2025-09-09 | 49.61 | 49.99 | 48.48 | 48.67 | -2.82% | 6.87 | 7.98% |
| 2025-09-08 | 48.00 | 50.96 | 47.55 | 50.08 | +5.45% | 12.20 | 13.94% |
| 2025-09-05 | 43.45 | 47.88 | 43.45 | 47.49 | +8.50% | 9.14 | 11.28% |
| 2025-09-04 | 45.62 | 46.60 | 42.60 | 43.77 | -3.59% | 5.85 | 7.44% |
| 2025-09-03 | 48.01 | 48.48 | 45.09 | 45.40 | -3.49% | 7.38 | 9.02% |
| 2025-09-02 | 43.60 | 48.38 | 41.71 | 47.04 | +6.35% | 13.99 | 17.55% |
| 2025-09-01 | 43.14 | 45.80 | 43.14 | 44.23 | +2.53% | 8.16 | 10.40% |
| 2025-08-29 | 42.50 | 44.32 | 41.67 | 43.14 | +1.01% | 4.67 | 6.18% |
| 2025-08-28 | 42.23 | 43.25 | 41.23 | 42.71 | +0.33% | 4.24 | 5.69% |
| 2025-08-27 | 44.03 | 44.84 | 42.56 | 42.57 | -3.67% | 5.30 | 6.87% |
| 2025-08-26 | 44.00 | 46.36 | 43.70 | 44.19 | +0.57% | 8.94 | 11.32% |
| 2025-08-25 | 44.00 | 44.85 | 43.26 | 43.94 | +0.25% | 5.20 | 6.72% |
| 2025-08-22 | 44.36 | 45.15 | 43.78 | 43.83 | -0.63% | 5.30 | 6.82% |
| 2025-08-21 | 44.00 | 45.85 | 43.00 | 44.11 | -0.56% | 7.68 | 9.84% |
| 2025-08-20 | 45.00 | 45.26 | 43.76 | 44.36 | -3.33% | 7.00 | 8.98% |