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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.76 | 28.76 | 26.45 | 27.00 | -7.02% | 1.15 | 5.59% |
| 2026-03-20 | 30.51 | 30.62 | 28.88 | 29.04 | -3.84% | 0.69 | 3.13% |
| 2026-03-19 | 30.56 | 30.89 | 30.08 | 30.20 | -2.58% | 0.60 | 2.65% |
| 2026-03-18 | 30.14 | 31.06 | 29.94 | 31.00 | +3.58% | 0.70 | 3.06% |
| 2026-03-17 | 30.76 | 30.76 | 29.73 | 29.93 | -1.87% | 0.60 | 2.68% |
| 2026-03-16 | 30.56 | 30.60 | 30.04 | 30.50 | +0.03% | 0.55 | 2.42% |
| 2026-03-13 | 31.05 | 31.05 | 30.31 | 30.49 | -1.74% | 0.64 | 2.80% |
| 2026-03-12 | 31.51 | 31.88 | 30.85 | 31.03 | -1.77% | 0.80 | 3.45% |
| 2026-03-11 | 32.19 | 32.86 | 31.55 | 31.59 | -1.86% | 1.13 | 4.70% |
| 2026-03-10 | 31.37 | 32.38 | 31.20 | 32.19 | +3.50% | 1.11 | 4.67% |
| 2026-03-09 | 30.41 | 31.37 | 30.20 | 31.10 | +0.75% | 0.94 | 4.09% |
| 2026-03-06 | 30.22 | 30.98 | 30.22 | 30.87 | +1.18% | 0.81 | 3.52% |
| 2026-03-05 | 29.79 | 31.07 | 29.69 | 30.51 | +4.41% | 1.28 | 5.60% |
| 2026-03-04 | 29.26 | 29.56 | 28.84 | 29.22 | -1.28% | 0.72 | 3.30% |
| 2026-03-03 | 30.54 | 30.91 | 29.58 | 29.60 | -3.11% | 1.11 | 4.91% |
| 2026-03-02 | 31.76 | 31.98 | 30.28 | 30.55 | -5.80% | 1.78 | 7.76% |
| 2026-02-27 | 32.29 | 32.50 | 31.81 | 32.43 | +0.03% | 0.80 | 3.33% |
| 2026-02-26 | 32.86 | 33.25 | 32.36 | 32.42 | -1.67% | 0.95 | 3.89% |
| 2026-02-25 | 33.63 | 33.63 | 32.41 | 32.97 | -0.21% | 1.20 | 4.87% |
| 2026-02-24 | 32.33 | 34.10 | 32.01 | 33.04 | +4.49% | 2.39 | 9.58% |