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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 32.22 | 32.22 | 30.88 | 31.34 | -2.79% | 1.84 | 7.89% |
| 2026-01-15 | 32.23 | 32.49 | 31.72 | 32.24 | -1.20% | 1.53 | 6.40% |
| 2026-01-14 | 32.44 | 33.24 | 31.98 | 32.63 | +1.02% | 2.69 | 11.07% |
| 2026-01-13 | 33.80 | 33.94 | 32.20 | 32.30 | -6.38% | 3.20 | 13.02% |
| 2026-01-12 | 33.40 | 34.88 | 32.70 | 34.50 | +3.29% | 4.50 | 17.98% |
| 2026-01-09 | 33.20 | 34.38 | 32.69 | 33.40 | +1.58% | 4.28 | 17.12% |
| 2026-01-08 | 31.80 | 33.38 | 31.21 | 32.88 | +2.75% | 3.58 | 14.91% |
| 2026-01-07 | 31.41 | 32.56 | 31.26 | 32.00 | +1.14% | 2.99 | 12.54% |
| 2026-01-06 | 30.44 | 31.80 | 30.26 | 31.64 | +3.33% | 3.13 | 13.42% |
| 2026-01-05 | 31.15 | 31.15 | 30.01 | 30.62 | -1.70% | 2.88 | 12.66% |
| 2025-12-31 | 30.38 | 31.80 | 30.38 | 31.15 | +0.48% | 3.48 | 15.05% |
| 2025-12-30 | 28.90 | 31.89 | 28.71 | 31.00 | +3.78% | 4.57 | 19.96% |
| 2025-12-29 | 30.50 | 31.25 | 29.75 | 29.87 | +0.95% | 3.16 | 14.05% |
| 2025-12-26 | 30.59 | 30.61 | 29.15 | 29.59 | -5.37% | 3.67 | 16.43% |
| 2025-12-25 | 30.77 | 31.87 | 30.56 | 31.27 | +0.77% | 3.67 | 15.74% |
| 2025-12-24 | 31.07 | 31.58 | 30.27 | 31.03 | -3.54% | 4.79 | 20.81% |
| 2025-12-23 | 30.84 | 32.77 | 30.07 | 32.17 | -1.53% | 6.62 | 28.54% |
| 2025-12-22 | 34.32 | 36.75 | 32.40 | 32.67 | -5.39% | 8.90 | 34.99% |
| 2025-12-19 | 33.00 | 37.00 | 31.80 | 34.53 | +11.82% | 11.45 | 45.05% |
| 2025-12-18 | 30.88 | 30.88 | 30.88 | 30.88 | +20.02% | 1.14 | 4.96% |