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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.89 | 20.15 | 19.52 | 19.70 | +1.03% | 0.42 | 2.62% |
| 2025-05-23 | 19.73 | 20.06 | 19.20 | 19.50 | -1.22% | 0.57 | 3.58% |
| 2025-05-22 | 19.90 | 20.50 | 19.65 | 19.74 | -0.65% | 0.58 | 3.60% |
| 2025-05-21 | 20.79 | 20.95 | 19.83 | 19.87 | -4.06% | 0.79 | 4.84% |
| 2025-05-20 | 21.09 | 21.30 | 20.29 | 20.71 | +0.53% | 1.30 | 7.82% |
| 2025-05-19 | 18.67 | 21.44 | 18.67 | 20.60 | +9.98% | 2.25 | 13.67% |
| 2025-05-16 | 18.61 | 19.09 | 18.52 | 18.73 | +0.70% | 0.32 | 2.14% |
| 2025-05-15 | 18.94 | 19.01 | 18.54 | 18.60 | -1.80% | 0.46 | 3.04% |
| 2025-05-14 | 19.31 | 19.36 | 18.80 | 18.94 | -1.35% | 0.44 | 2.90% |
| 2025-05-13 | 19.49 | 19.69 | 19.12 | 19.20 | -0.52% | 0.52 | 3.33% |
| 2025-05-12 | 19.23 | 19.57 | 18.94 | 19.30 | +0.42% | 0.69 | 4.47% |
| 2025-05-09 | 19.58 | 19.78 | 19.16 | 19.22 | -2.14% | 0.68 | 4.35% |
| 2025-05-08 | 18.84 | 20.00 | 18.66 | 19.64 | +4.36% | 1.11 | 7.02% |
| 2025-05-07 | 19.01 | 19.39 | 18.55 | 18.82 | -0.95% | 0.66 | 4.34% |
| 2025-05-06 | 18.89 | 19.10 | 18.41 | 19.00 | +1.99% | 0.86 | 5.68% |