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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.20 | 26.49 | 24.86 | 25.19 | -1.72% | 1.64 | 8.58% |
| 2025-11-18 | 25.30 | 26.00 | 24.86 | 25.63 | +2.93% | 1.93 | 10.13% |
| 2025-11-17 | 24.99 | 25.07 | 24.49 | 24.90 | -0.48% | 0.95 | 5.11% |
| 2025-11-14 | 24.53 | 25.37 | 24.40 | 25.02 | +2.08% | 1.34 | 7.22% |
| 2025-11-13 | 25.28 | 25.40 | 24.28 | 24.51 | -2.74% | 1.23 | 6.70% |
| 2025-11-12 | 26.01 | 26.12 | 24.93 | 25.20 | -3.56% | 1.27 | 6.72% |
| 2025-11-11 | 26.06 | 26.51 | 25.28 | 26.13 | +0.97% | 2.22 | 11.44% |
| 2025-11-10 | 26.50 | 27.60 | 25.56 | 25.88 | -2.04% | 2.05 | 10.50% |
| 2025-11-07 | 25.84 | 27.00 | 25.61 | 26.42 | +2.60% | 2.87 | 14.67% |
| 2025-11-06 | 25.51 | 25.97 | 25.03 | 25.75 | +0.19% | 2.98 | 15.71% |
| 2025-11-05 | 24.39 | 26.80 | 23.84 | 25.70 | +6.73% | 4.59 | 24.10% |
| 2025-11-04 | 25.39 | 25.99 | 24.08 | 24.08 | -3.22% | 5.10 | 27.41% |
| 2025-11-03 | 21.70 | 25.70 | 21.34 | 24.88 | +16.15% | 5.77 | 31.76% |
| 2025-10-31 | 21.71 | 21.89 | 21.27 | 21.42 | -1.34% | 0.82 | 5.10% |
| 2025-10-30 | 21.18 | 22.00 | 20.86 | 21.71 | +2.21% | 1.37 | 8.52% |
| 2025-10-29 | 21.99 | 22.03 | 21.12 | 21.24 | -3.15% | 1.07 | 6.68% |
| 2025-10-28 | 22.39 | 22.46 | 21.83 | 21.93 | -1.08% | 0.84 | 5.09% |
| 2025-10-27 | 22.60 | 22.90 | 21.66 | 22.17 | +0.59% | 1.58 | 9.50% |
| 2025-10-24 | 22.30 | 22.41 | 21.91 | 22.04 | -0.50% | 0.81 | 4.90% |
| 2025-10-23 | 21.79 | 22.35 | 21.42 | 22.15 | +1.98% | 1.22 | 7.43% |