万隆光电 sz.300710
37.55
+2.18%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.01 | 37.98 | 36.38 | 37.55 | +2.18% | 2.29 | 8.20% |
| 2026-05-21 | 36.85 | 38.98 | 36.45 | 36.75 | +0.03% | 3.33 | 11.85% |
| 2026-05-20 | 36.00 | 38.26 | 36.00 | 36.74 | +1.58% | 3.39 | 12.18% |
| 2026-05-19 | 33.50 | 36.48 | 33.30 | 36.17 | +6.92% | 2.78 | 10.59% |
| 2026-05-18 | 33.82 | 34.08 | 32.50 | 33.83 | -0.73% | 1.49 | 6.00% |
| 2026-05-15 | 34.60 | 35.88 | 33.76 | 34.08 | -0.93% | 2.03 | 7.88% |
| 2026-05-14 | 32.54 | 35.57 | 32.51 | 34.40 | +6.37% | 3.31 | 12.93% |
| 2026-05-13 | 32.72 | 32.72 | 31.69 | 32.34 | -1.25% | 1.48 | 6.17% |
| 2026-05-12 | 33.32 | 33.89 | 32.72 | 32.75 | -2.33% | 1.20 | 4.83% |
| 2026-05-11 | 33.30 | 33.99 | 32.78 | 33.53 | +1.05% | 1.63 | 6.57% |
| 2026-05-08 | 32.96 | 33.29 | 32.62 | 33.18 | -0.06% | 1.08 | 4.39% |
| 2026-05-07 | 33.69 | 33.75 | 33.13 | 33.20 | -0.90% | 1.37 | 5.52% |
| 2026-05-06 | 32.87 | 33.68 | 32.61 | 33.50 | +2.17% | 1.73 | 6.96% |
| 2026-04-30 | 31.98 | 33.30 | 31.51 | 32.79 | +3.05% | 1.72 | 7.04% |
| 2026-04-29 | 31.37 | 33.00 | 31.04 | 31.82 | +1.05% | 1.74 | 7.28% |
| 2026-04-28 | 31.20 | 31.97 | 30.70 | 31.49 | +0.19% | 2.09 | 8.90% |
| 2026-04-27 | 28.30 | 31.87 | 27.76 | 31.43 | +11.45% | 3.23 | 14.08% |
| 2026-04-24 | 28.61 | 28.70 | 27.79 | 28.20 | -1.43% | 0.69 | 3.28% |
| 2026-04-23 | 29.72 | 29.76 | 28.46 | 28.61 | -2.09% | 0.91 | 4.24% |
| 2026-04-22 | 29.85 | 29.94 | 28.52 | 29.22 | -2.92% | 1.23 | 5.66% |