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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 31.59 | 31.89 | 31.12 | 31.62 | +0.64% | 1.01 | 4.31% |
| 2026-02-12 | 32.58 | 32.97 | 31.40 | 31.42 | -2.06% | 1.38 | 5.82% |
| 2026-02-11 | 32.32 | 32.60 | 31.68 | 32.08 | -0.53% | 1.09 | 4.56% |
| 2026-02-10 | 32.64 | 33.98 | 32.15 | 32.25 | -1.95% | 2.14 | 8.69% |
| 2026-02-09 | 30.59 | 33.59 | 30.40 | 32.89 | +8.62% | 2.52 | 10.47% |
| 2026-02-06 | 29.84 | 30.56 | 29.66 | 30.28 | +0.36% | 0.55 | 2.42% |
| 2026-02-05 | 30.08 | 30.58 | 29.92 | 30.17 | -0.20% | 0.51 | 2.27% |
| 2026-02-04 | 30.65 | 30.74 | 30.04 | 30.23 | -1.37% | 0.59 | 2.61% |
| 2026-02-03 | 30.33 | 30.67 | 29.90 | 30.65 | +2.51% | 0.76 | 3.35% |
| 2026-02-02 | 30.18 | 31.15 | 29.85 | 29.90 | -1.87% | 0.87 | 3.83% |
| 2026-01-30 | 29.56 | 30.48 | 29.40 | 30.47 | +2.49% | 1.18 | 5.28% |
| 2026-01-29 | 29.80 | 30.47 | 29.46 | 29.73 | -1.13% | 0.84 | 3.74% |
| 2026-01-28 | 31.21 | 31.37 | 30.00 | 30.07 | -3.47% | 1.21 | 5.34% |
| 2026-01-27 | 30.58 | 31.44 | 29.69 | 31.15 | +1.43% | 1.41 | 6.18% |
| 2026-01-26 | 32.16 | 32.16 | 30.34 | 30.71 | -4.54% | 1.68 | 7.28% |
| 2026-01-23 | 32.10 | 32.40 | 31.51 | 32.17 | +0.03% | 1.45 | 6.08% |
| 2026-01-22 | 32.10 | 32.59 | 31.96 | 32.16 | +0.16% | 1.16 | 4.83% |
| 2026-01-21 | 32.75 | 32.75 | 32.00 | 32.11 | -2.61% | 1.50 | 6.26% |
| 2026-01-20 | 33.31 | 34.19 | 32.50 | 32.97 | -0.18% | 1.98 | 7.96% |
| 2026-01-19 | 31.15 | 33.86 | 31.05 | 33.03 | +5.39% | 2.61 | 10.64% |