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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.35 | 20.36 | 19.95 | 20.07 | -0.94% | 0.39 | 2.42% |
| 2025-07-21 | 19.97 | 20.40 | 19.88 | 20.26 | +1.55% | 0.53 | 3.29% |
| 2025-07-18 | 19.95 | 20.05 | 19.70 | 19.95 | +0.25% | 0.41 | 2.57% |
| 2025-07-17 | 19.56 | 19.93 | 19.56 | 19.90 | +1.32% | 0.35 | 2.20% |
| 2025-07-16 | 19.53 | 19.85 | 19.52 | 19.64 | +0.56% | 0.32 | 2.04% |
| 2025-07-15 | 19.90 | 19.95 | 19.32 | 19.53 | -1.31% | 0.45 | 2.86% |
| 2025-07-14 | 19.70 | 19.90 | 19.52 | 19.79 | +0.97% | 0.35 | 2.19% |
| 2025-07-11 | 19.60 | 19.73 | 19.31 | 19.60 | -0.31% | 0.33 | 2.09% |
| 2025-07-10 | 19.75 | 19.75 | 19.46 | 19.66 | -0.15% | 0.26 | 1.66% |
| 2025-07-09 | 19.70 | 19.75 | 19.52 | 19.69 | +0.10% | 0.39 | 2.49% |
| 2025-07-08 | 19.80 | 19.87 | 19.55 | 19.67 | -0.41% | 0.31 | 1.97% |
| 2025-07-07 | 19.57 | 20.00 | 19.50 | 19.75 | +0.41% | 0.45 | 2.86% |
| 2025-07-04 | 20.22 | 20.28 | 19.50 | 19.67 | -2.72% | 0.51 | 3.18% |
| 2025-07-03 | 19.55 | 20.29 | 19.55 | 20.22 | +3.37% | 0.63 | 3.89% |
| 2025-07-02 | 19.89 | 19.90 | 19.30 | 19.56 | -1.06% | 0.41 | 2.61% |
| 2025-07-01 | 19.86 | 19.98 | 19.46 | 19.77 | -0.55% | 0.33 | 2.10% |
| 2025-06-30 | 19.92 | 20.04 | 19.78 | 19.88 | +0.05% | 0.33 | 2.07% |
| 2025-06-27 | 19.61 | 19.95 | 19.56 | 19.87 | +1.64% | 0.33 | 2.10% |
| 2025-06-26 | 19.60 | 19.88 | 19.45 | 19.55 | -0.15% | 0.27 | 1.72% |
| 2025-06-25 | 19.70 | 19.76 | 19.20 | 19.58 | -0.61% | 0.43 | 2.73% |