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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.86 | 18.15 | 17.80 | 18.11 | +0.56% | 0.37 | 1.32% |
| 2025-05-23 | 17.76 | 18.45 | 17.56 | 18.01 | +0.67% | 0.79 | 2.79% |
| 2025-05-22 | 18.22 | 18.45 | 17.82 | 17.89 | -1.92% | 0.52 | 1.86% |
| 2025-05-21 | 18.83 | 18.90 | 18.15 | 18.24 | -2.77% | 0.71 | 2.49% |
| 2025-05-20 | 18.65 | 18.80 | 18.28 | 18.76 | +0.59% | 0.59 | 2.06% |
| 2025-05-19 | 18.46 | 18.88 | 18.13 | 18.65 | +0.87% | 0.62 | 2.16% |
| 2025-05-16 | 18.42 | 18.79 | 18.30 | 18.49 | -0.11% | 0.44 | 1.55% |
| 2025-05-15 | 18.79 | 18.80 | 18.43 | 18.51 | -1.54% | 0.44 | 1.55% |
| 2025-05-14 | 19.10 | 19.16 | 18.63 | 18.80 | -1.00% | 0.61 | 2.10% |
| 2025-05-13 | 19.52 | 19.70 | 18.93 | 18.99 | -1.71% | 0.71 | 2.41% |
| 2025-05-12 | 19.30 | 19.89 | 19.22 | 19.32 | +0.84% | 0.75 | 2.49% |
| 2025-05-09 | 19.32 | 19.70 | 19.10 | 19.16 | -1.89% | 0.92 | 3.08% |
| 2025-05-08 | 18.59 | 19.72 | 18.56 | 19.53 | +4.61% | 1.32 | 4.44% |
| 2025-05-07 | 19.00 | 19.26 | 18.44 | 18.67 | -1.11% | 0.96 | 3.29% |
| 2025-05-06 | 18.59 | 18.92 | 18.59 | 18.88 | +2.22% | 0.89 | 3.09% |