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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.08 | 22.72 | 21.55 | 21.80 | +0.32% | 1.88 | 5.42% |
| 2025-06-23 | 21.40 | 22.08 | 21.19 | 21.73 | +0.51% | 1.29 | 3.79% |
| 2025-06-20 | 21.36 | 22.01 | 21.28 | 21.62 | +0.65% | 1.23 | 3.61% |
| 2025-06-19 | 21.81 | 22.50 | 21.37 | 21.48 | -1.92% | 1.71 | 4.97% |
| 2025-06-18 | 21.37 | 21.99 | 21.16 | 21.90 | +2.48% | 1.66 | 4.87% |
| 2025-06-17 | 21.48 | 22.10 | 21.23 | 21.37 | -0.56% | 1.65 | 4.85% |
| 2025-06-16 | 21.51 | 22.10 | 21.36 | 21.49 | -0.92% | 1.57 | 4.62% |
| 2025-06-13 | 21.88 | 21.89 | 21.33 | 21.69 | -0.82% | 1.69 | 4.98% |
| 2025-06-12 | 21.85 | 22.80 | 21.74 | 21.87 | -1.44% | 3.08 | 8.89% |
| 2025-06-11 | 21.21 | 22.98 | 20.77 | 22.19 | +8.30% | 4.88 | 14.02% |
| 2025-06-10 | 19.96 | 21.13 | 19.77 | 20.49 | +1.44% | 3.74 | 11.62% |
| 2025-06-09 | 19.14 | 20.35 | 18.90 | 20.20 | +5.59% | 2.64 | 8.53% |
| 2025-06-06 | 19.85 | 19.85 | 19.02 | 19.13 | -1.80% | 1.25 | 4.11% |
| 2025-06-05 | 18.75 | 19.61 | 18.60 | 19.48 | +3.45% | 2.12 | 7.03% |
| 2025-06-04 | 17.94 | 19.22 | 17.70 | 18.83 | +4.32% | 2.46 | 8.35% |
| 2025-06-03 | 17.16 | 18.71 | 17.16 | 18.05 | +4.28% | 1.67 | 5.89% |
| 2025-05-30 | 17.84 | 18.37 | 17.15 | 17.31 | -3.03% | 1.21 | 4.34% |
| 2025-05-29 | 17.48 | 17.85 | 17.48 | 17.85 | +2.12% | 0.62 | 2.22% |
| 2025-05-28 | 17.80 | 17.86 | 17.38 | 17.48 | -1.02% | 0.49 | 1.78% |
| 2025-05-27 | 18.00 | 18.11 | 17.60 | 17.66 | -2.48% | 0.44 | 1.57% |