隆利科技 sz.300752
19.72
+4.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.48 | 19.99 | 19.10 | 19.72 | +4.01% | 1.32 | 4.25% |
| 2026-05-21 | 20.38 | 20.76 | 18.90 | 18.96 | -4.19% | 1.77 | 5.54% |
| 2026-05-20 | 20.19 | 20.21 | 19.59 | 19.79 | -1.74% | 0.75 | 2.39% |
| 2026-05-19 | 19.83 | 20.27 | 19.58 | 20.14 | +1.21% | 0.85 | 2.67% |
| 2026-05-18 | 19.54 | 20.07 | 19.30 | 19.90 | +1.53% | 0.88 | 2.77% |
| 2026-05-15 | 20.35 | 20.35 | 19.31 | 19.60 | -2.00% | 1.05 | 3.38% |
| 2026-05-14 | 20.38 | 20.47 | 19.99 | 20.00 | -1.57% | 0.90 | 2.85% |
| 2026-05-13 | 20.07 | 20.58 | 19.94 | 20.32 | +0.94% | 0.97 | 3.03% |
| 2026-05-12 | 20.63 | 20.69 | 19.98 | 20.13 | -2.38% | 0.92 | 2.89% |
| 2026-05-11 | 20.36 | 20.95 | 20.30 | 20.62 | +1.83% | 1.16 | 3.59% |
| 2026-05-08 | 20.10 | 20.41 | 19.58 | 20.25 | +1.15% | 1.24 | 3.94% |
| 2026-05-07 | 19.88 | 20.22 | 19.72 | 20.02 | +0.81% | 0.92 | 2.91% |
| 2026-05-06 | 19.75 | 20.22 | 19.36 | 19.86 | +2.48% | 1.46 | 4.66% |
| 2026-04-30 | 19.02 | 19.58 | 18.96 | 19.38 | +1.95% | 1.00 | 3.28% |
| 2026-04-29 | 18.62 | 19.62 | 18.55 | 19.01 | +2.04% | 0.95 | 3.14% |
| 2026-04-28 | 18.98 | 19.09 | 18.46 | 18.63 | -2.41% | 0.73 | 2.48% |
| 2026-04-27 | 18.85 | 19.19 | 18.66 | 19.09 | +1.81% | 0.85 | 2.83% |
| 2026-04-24 | 18.81 | 18.98 | 18.62 | 18.75 | -0.79% | 1.01 | 3.41% |
| 2026-04-23 | 18.60 | 19.58 | 18.51 | 18.90 | -1.56% | 1.90 | 6.35% |
| 2026-04-22 | 19.35 | 19.66 | 19.15 | 19.20 | -1.08% | 0.90 | 2.95% |