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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.89 | 19.33 | 18.78 | 19.24 | +1.85% | 0.56 | 3.93% |
| 2025-09-15 | 18.89 | 19.02 | 18.69 | 18.89 | -0.42% | 0.37 | 2.60% |
| 2025-09-12 | 19.17 | 19.36 | 18.93 | 18.97 | -1.25% | 0.47 | 3.27% |
| 2025-09-11 | 18.89 | 19.27 | 18.58 | 19.21 | +1.53% | 0.53 | 3.71% |
| 2025-09-10 | 18.99 | 19.13 | 18.71 | 18.92 | +0.42% | 0.63 | 4.45% |
| 2025-09-09 | 19.15 | 19.40 | 18.75 | 18.84 | -2.03% | 0.57 | 4.01% |
| 2025-09-08 | 19.27 | 19.34 | 18.85 | 19.23 | +0.84% | 0.62 | 4.38% |
| 2025-09-05 | 18.78 | 19.08 | 18.40 | 19.07 | +1.98% | 0.70 | 5.02% |
| 2025-09-04 | 18.74 | 19.18 | 18.38 | 18.70 | -0.37% | 0.93 | 6.62% |
| 2025-09-03 | 20.09 | 20.09 | 18.63 | 18.77 | -5.77% | 0.92 | 6.44% |
| 2025-09-02 | 20.84 | 20.85 | 19.75 | 19.92 | -3.81% | 0.97 | 6.49% |
| 2025-09-01 | 20.47 | 21.07 | 20.29 | 20.71 | +2.07% | 0.95 | 6.18% |
| 2025-08-29 | 20.90 | 21.15 | 20.26 | 20.29 | -3.20% | 0.72 | 4.69% |
| 2025-08-28 | 20.70 | 21.36 | 19.90 | 20.96 | +0.77% | 1.30 | 8.39% |
| 2025-08-27 | 21.40 | 21.75 | 20.80 | 20.80 | -2.12% | 1.43 | 8.32% |
| 2025-08-26 | 21.24 | 21.47 | 20.99 | 21.25 | -0.56% | 0.71 | 4.15% |
| 2025-08-25 | 21.21 | 21.60 | 20.93 | 21.37 | +0.80% | 0.85 | 4.95% |
| 2025-08-22 | 21.29 | 21.51 | 20.97 | 21.20 | +0.19% | 0.71 | 4.19% |
| 2025-08-21 | 21.05 | 21.46 | 20.86 | 21.16 | +0.95% | 0.70 | 4.12% |
| 2025-08-20 | 20.91 | 21.05 | 20.48 | 20.96 | +0.38% | 0.71 | 4.22% |