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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.58 | 24.24 | 23.48 | 23.97 | +0.29% | 3.34 | 8.91% |
| 2025-08-18 | 23.08 | 24.26 | 23.03 | 23.90 | +4.60% | 5.13 | 13.72% |
| 2025-08-15 | 22.70 | 23.07 | 22.51 | 22.85 | +1.60% | 2.77 | 7.72% |
| 2025-08-14 | 23.90 | 23.90 | 22.44 | 22.49 | -5.27% | 4.65 | 12.89% |
| 2025-08-13 | 24.01 | 24.49 | 23.59 | 23.74 | -0.88% | 4.57 | 12.16% |
| 2025-08-12 | 24.60 | 25.11 | 23.49 | 23.95 | -0.70% | 7.65 | 20.31% |
| 2025-08-11 | 20.06 | 24.12 | 20.01 | 24.12 | +20.00% | 8.54 | 24.18% |
| 2025-08-08 | 20.25 | 20.37 | 20.01 | 20.10 | -0.89% | 1.00 | 3.16% |
| 2025-08-07 | 20.23 | 20.63 | 20.00 | 20.28 | +0.50% | 1.87 | 5.85% |
| 2025-08-06 | 19.85 | 20.25 | 19.77 | 20.18 | +1.10% | 1.54 | 4.89% |
| 2025-08-05 | 19.58 | 20.15 | 19.55 | 19.96 | +1.94% | 1.59 | 5.10% |
| 2025-08-04 | 19.48 | 19.69 | 19.33 | 19.58 | -0.51% | 0.93 | 3.01% |
| 2025-08-01 | 19.64 | 19.97 | 19.48 | 19.68 | +0.25% | 1.08 | 3.49% |
| 2025-07-31 | 19.69 | 19.93 | 19.55 | 19.63 | -0.46% | 1.18 | 3.80% |
| 2025-07-30 | 20.05 | 20.10 | 19.48 | 19.72 | -1.60% | 1.34 | 4.33% |
| 2025-07-29 | 20.20 | 20.20 | 19.84 | 20.04 | -1.09% | 1.68 | 5.34% |
| 2025-07-28 | 19.52 | 20.55 | 19.52 | 20.26 | +4.38% | 3.27 | 10.43% |
| 2025-07-25 | 19.18 | 19.48 | 19.11 | 19.41 | +1.20% | 1.24 | 4.08% |
| 2025-07-24 | 19.20 | 19.36 | 19.10 | 19.18 | +0.16% | 1.08 | 3.59% |
| 2025-07-23 | 19.19 | 19.38 | 19.08 | 19.15 | -0.73% | 0.93 | 3.07% |