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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.31 | 19.74 | 19.10 | 19.70 | +2.39% | 0.39 | 2.47% |
| 2025-06-23 | 18.37 | 19.37 | 18.28 | 19.24 | +4.23% | 0.54 | 3.54% |
| 2025-06-20 | 19.01 | 19.22 | 18.36 | 18.46 | -2.64% | 0.41 | 2.74% |
| 2025-06-19 | 19.38 | 19.57 | 18.86 | 18.96 | -2.57% | 0.43 | 2.76% |
| 2025-06-18 | 19.63 | 19.79 | 19.26 | 19.46 | -1.57% | 0.53 | 3.38% |
| 2025-06-17 | 20.18 | 20.40 | 19.49 | 19.77 | -2.03% | 0.64 | 4.04% |
| 2025-06-16 | 20.16 | 20.53 | 20.00 | 20.18 | +0.30% | 0.48 | 2.96% |
| 2025-06-13 | 20.33 | 20.40 | 19.78 | 20.12 | -1.66% | 0.60 | 3.70% |
| 2025-06-12 | 20.41 | 20.87 | 20.27 | 20.46 | -0.34% | 0.64 | 3.89% |
| 2025-06-11 | 20.64 | 20.70 | 20.23 | 20.53 | -0.29% | 0.49 | 2.99% |
| 2025-06-10 | 21.05 | 21.20 | 20.30 | 20.59 | -2.05% | 0.77 | 4.66% |
| 2025-06-09 | 21.24 | 21.42 | 20.56 | 21.02 | -2.19% | 1.47 | 8.74% |
| 2025-06-06 | 21.20 | 22.50 | 21.14 | 21.49 | +3.77% | 1.98 | 11.35% |
| 2025-06-05 | 20.22 | 21.39 | 20.22 | 20.71 | +1.17% | 1.11 | 6.67% |
| 2025-06-04 | 20.21 | 21.62 | 20.21 | 20.47 | +0.79% | 1.19 | 7.10% |
| 2025-06-03 | 19.50 | 20.60 | 19.50 | 20.31 | +2.21% | 1.01 | 6.20% |
| 2025-05-30 | 19.68 | 20.66 | 19.17 | 19.87 | +1.33% | 1.29 | 8.03% |
| 2025-05-29 | 19.28 | 19.75 | 19.15 | 19.61 | +1.87% | 0.37 | 2.34% |
| 2025-05-28 | 19.66 | 19.89 | 19.19 | 19.25 | -2.09% | 0.39 | 2.51% |
| 2025-05-27 | 19.62 | 19.75 | 19.15 | 19.66 | -0.20% | 0.37 | 2.37% |