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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.87 | 22.27 | 21.56 | 21.72 | -0.96% | 0.72 | 4.40% |
| 2025-10-21 | 21.90 | 21.95 | 21.31 | 21.93 | +1.39% | 0.85 | 5.22% |
| 2025-10-20 | 21.89 | 22.07 | 21.40 | 21.63 | +0.09% | 1.03 | 6.36% |
| 2025-10-17 | 22.00 | 22.09 | 21.27 | 21.61 | -1.77% | 1.12 | 6.92% |
| 2025-10-16 | 22.31 | 22.78 | 21.74 | 22.00 | -1.74% | 1.61 | 9.75% |
| 2025-10-15 | 21.65 | 22.92 | 21.65 | 22.39 | +3.04% | 2.66 | 15.91% |
| 2025-10-14 | 20.89 | 22.57 | 20.89 | 21.73 | +7.15% | 3.11 | 19.02% |
| 2025-10-13 | 18.66 | 20.96 | 17.91 | 20.28 | +4.91% | 1.85 | 12.46% |
| 2025-10-10 | 19.24 | 19.48 | 19.07 | 19.33 | +0.47% | 0.57 | 3.96% |
| 2025-10-09 | 19.24 | 19.60 | 19.16 | 19.24 | +0.05% | 0.74 | 5.14% |
| 2025-09-30 | 19.30 | 19.45 | 19.08 | 19.23 | 0.00% | 0.36 | 2.51% |
| 2025-09-29 | 19.01 | 19.36 | 18.61 | 19.23 | +1.16% | 0.57 | 4.01% |
| 2025-09-26 | 19.33 | 19.51 | 18.87 | 19.01 | -2.21% | 0.65 | 4.54% |
| 2025-09-25 | 19.78 | 19.99 | 19.30 | 19.44 | -1.57% | 0.72 | 4.92% |
| 2025-09-24 | 19.41 | 19.87 | 19.10 | 19.75 | +0.30% | 0.87 | 5.93% |
| 2025-09-23 | 19.63 | 19.77 | 18.80 | 19.69 | +1.08% | 1.24 | 8.63% |
| 2025-09-22 | 18.68 | 19.79 | 18.50 | 19.48 | +4.28% | 1.45 | 10.01% |
| 2025-09-19 | 18.74 | 18.89 | 18.36 | 18.68 | -0.32% | 0.56 | 4.01% |
| 2025-09-18 | 19.24 | 19.35 | 18.57 | 18.74 | -2.65% | 0.67 | 4.72% |
| 2025-09-17 | 19.24 | 19.53 | 19.06 | 19.25 | +0.05% | 0.46 | 3.21% |