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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.48 | 19.55 | 19.10 | 19.29 | -0.98% | 1.19 | 3.90% |
| 2025-07-21 | 19.43 | 19.63 | 19.26 | 19.48 | +0.72% | 1.56 | 5.12% |
| 2025-07-18 | 20.21 | 20.27 | 19.09 | 19.34 | -3.64% | 3.07 | 9.94% |
| 2025-07-17 | 20.00 | 20.25 | 19.96 | 20.07 | +0.10% | 1.65 | 5.23% |
| 2025-07-16 | 20.30 | 20.39 | 20.00 | 20.05 | -0.50% | 0.91 | 2.87% |
| 2025-07-15 | 20.27 | 20.44 | 19.98 | 20.15 | -0.84% | 1.11 | 3.49% |
| 2025-07-14 | 20.33 | 20.40 | 20.09 | 20.32 | -0.05% | 0.74 | 2.31% |
| 2025-07-11 | 20.55 | 20.63 | 20.30 | 20.33 | -1.07% | 1.15 | 3.59% |
| 2025-07-10 | 21.57 | 21.57 | 20.45 | 20.55 | -3.57% | 1.80 | 5.49% |
| 2025-07-09 | 22.10 | 22.12 | 21.03 | 21.31 | -3.36% | 2.40 | 7.08% |
| 2025-07-08 | 21.85 | 22.20 | 21.69 | 22.05 | +0.92% | 1.51 | 4.37% |
| 2025-07-07 | 21.62 | 22.25 | 21.26 | 21.85 | +1.72% | 1.38 | 4.01% |
| 2025-07-04 | 21.88 | 22.09 | 21.41 | 21.48 | -2.32% | 1.46 | 4.28% |
| 2025-07-03 | 22.28 | 22.44 | 21.70 | 21.99 | +0.69% | 2.12 | 6.10% |
| 2025-07-02 | 21.96 | 22.00 | 21.50 | 21.84 | -0.64% | 1.09 | 3.19% |
| 2025-07-01 | 22.38 | 22.45 | 21.80 | 21.98 | -2.22% | 1.34 | 3.86% |
| 2025-06-30 | 21.83 | 22.66 | 21.83 | 22.48 | +2.65% | 2.45 | 7.02% |
| 2025-06-27 | 22.46 | 22.95 | 21.00 | 21.90 | -0.77% | 3.60 | 10.56% |
| 2025-06-26 | 21.81 | 22.55 | 21.56 | 22.07 | +0.87% | 1.71 | 4.93% |
| 2025-06-25 | 21.69 | 22.12 | 21.55 | 21.88 | +0.37% | 1.63 | 4.75% |