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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.76 | 31.09 | 29.85 | 30.10 | -3.22% | 0.87 | 3.86% |
| 2026-04-20 | 30.45 | 31.38 | 30.16 | 31.10 | +2.74% | 1.04 | 4.52% |
| 2026-04-17 | 30.30 | 30.82 | 29.70 | 30.27 | +0.50% | 0.85 | 3.76% |
| 2026-04-16 | 29.35 | 30.44 | 29.22 | 30.12 | +2.62% | 0.96 | 4.27% |
| 2026-04-15 | 29.85 | 30.10 | 29.27 | 29.35 | -1.68% | 0.63 | 2.84% |
| 2026-04-14 | 30.29 | 30.52 | 29.57 | 29.85 | -0.20% | 0.72 | 3.24% |
| 2026-04-13 | 29.91 | 30.12 | 29.25 | 29.91 | 0.00% | 0.75 | 3.40% |
| 2026-04-10 | 29.09 | 30.25 | 28.75 | 29.91 | +3.32% | 0.96 | 4.34% |
| 2026-04-09 | 28.77 | 30.07 | 28.70 | 28.95 | -0.69% | 0.77 | 3.52% |
| 2026-04-08 | 29.03 | 29.39 | 28.79 | 29.15 | +1.22% | 0.82 | 3.79% |
| 2026-04-07 | 27.24 | 29.49 | 27.12 | 28.80 | +5.53% | 1.18 | 5.51% |
| 2026-04-03 | 27.50 | 27.89 | 26.95 | 27.29 | -0.18% | 0.61 | 2.98% |
| 2026-04-02 | 27.90 | 28.00 | 27.00 | 27.34 | -2.46% | 0.57 | 2.77% |
| 2026-04-01 | 28.35 | 28.70 | 27.73 | 28.03 | +1.01% | 0.45 | 2.15% |
| 2026-03-31 | 28.32 | 29.03 | 27.70 | 27.75 | -2.46% | 0.56 | 2.63% |
| 2026-03-30 | 28.19 | 28.60 | 27.59 | 28.45 | +0.39% | 0.49 | 2.33% |
| 2026-03-27 | 27.57 | 28.44 | 27.26 | 28.34 | +1.21% | 0.44 | 2.10% |
| 2026-03-26 | 28.96 | 29.20 | 27.70 | 28.00 | -3.31% | 0.66 | 3.11% |
| 2026-03-25 | 28.76 | 29.15 | 28.20 | 28.96 | +2.37% | 0.74 | 3.46% |
| 2026-03-24 | 27.55 | 28.48 | 26.88 | 28.29 | +4.78% | 0.84 | 4.09% |