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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.70 | 20.96 | 20.41 | 20.88 | +1.85% | 0.78 | 4.71% |
| 2025-08-18 | 20.15 | 20.69 | 20.15 | 20.50 | +1.74% | 0.55 | 3.30% |
| 2025-08-15 | 20.16 | 20.45 | 20.00 | 20.15 | +0.50% | 0.52 | 3.18% |
| 2025-08-14 | 20.80 | 20.85 | 20.04 | 20.05 | -3.65% | 0.61 | 3.70% |
| 2025-08-13 | 20.96 | 21.15 | 20.60 | 20.81 | -0.48% | 0.54 | 3.24% |
| 2025-08-12 | 20.89 | 21.12 | 20.73 | 20.91 | +0.05% | 0.62 | 3.71% |
| 2025-08-11 | 20.79 | 21.05 | 20.65 | 20.90 | +0.87% | 0.59 | 3.50% |
| 2025-08-08 | 20.80 | 20.89 | 20.42 | 20.72 | -0.34% | 0.56 | 3.39% |
| 2025-08-07 | 20.82 | 20.94 | 20.72 | 20.79 | -0.14% | 0.48 | 2.87% |
| 2025-08-06 | 20.79 | 20.88 | 20.55 | 20.82 | +0.77% | 0.65 | 3.90% |
| 2025-08-05 | 20.42 | 20.68 | 20.38 | 20.66 | +1.62% | 0.59 | 3.55% |
| 2025-08-04 | 19.89 | 20.42 | 19.66 | 20.33 | +1.80% | 0.65 | 3.97% |
| 2025-08-01 | 19.63 | 20.08 | 19.61 | 19.97 | +1.47% | 0.44 | 2.76% |
| 2025-07-31 | 20.06 | 20.30 | 19.60 | 19.68 | -1.89% | 0.49 | 3.02% |
| 2025-07-30 | 20.14 | 20.27 | 19.80 | 20.06 | -0.79% | 0.40 | 2.49% |
| 2025-07-29 | 20.40 | 20.47 | 20.02 | 20.22 | 0.00% | 0.52 | 3.16% |
| 2025-07-28 | 20.14 | 20.29 | 20.00 | 20.22 | +1.15% | 0.56 | 3.44% |
| 2025-07-25 | 19.89 | 20.07 | 19.67 | 19.99 | +0.86% | 0.43 | 2.69% |
| 2025-07-24 | 19.65 | 19.94 | 19.64 | 19.82 | +0.76% | 0.43 | 2.73% |
| 2025-07-23 | 20.01 | 20.11 | 19.62 | 19.67 | -1.99% | 0.37 | 2.32% |