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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.20 | 19.63 | 19.01 | 19.41 | +0.41% | 0.97 | 3.19% |
| 2026-04-20 | 19.57 | 19.57 | 19.07 | 19.33 | -0.26% | 1.16 | 3.84% |
| 2026-04-17 | 19.40 | 19.86 | 19.21 | 19.38 | -0.62% | 1.40 | 4.60% |
| 2026-04-16 | 19.75 | 20.22 | 19.45 | 19.50 | -1.32% | 2.82 | 9.05% |
| 2026-04-15 | 18.34 | 20.07 | 18.04 | 19.76 | +9.60% | 3.93 | 12.97% |
| 2026-04-14 | 17.70 | 18.16 | 17.59 | 18.03 | +2.21% | 1.04 | 3.67% |
| 2026-04-13 | 17.54 | 17.82 | 17.31 | 17.64 | -0.40% | 0.74 | 2.68% |
| 2026-04-10 | 17.32 | 18.07 | 17.18 | 17.71 | +3.81% | 1.20 | 4.30% |
| 2026-04-09 | 16.82 | 17.43 | 16.81 | 17.06 | +0.41% | 0.84 | 3.10% |
| 2026-04-08 | 16.39 | 17.12 | 16.27 | 16.99 | +5.86% | 0.85 | 3.21% |
| 2026-04-07 | 15.85 | 16.25 | 15.80 | 16.05 | +1.26% | 0.51 | 2.02% |
| 2026-04-03 | 15.77 | 16.16 | 15.56 | 15.85 | +0.57% | 0.65 | 2.58% |
| 2026-04-02 | 16.34 | 16.40 | 15.69 | 15.76 | -3.61% | 0.63 | 2.51% |
| 2026-04-01 | 16.30 | 16.45 | 16.08 | 16.35 | +1.93% | 0.57 | 2.23% |
| 2026-03-31 | 16.30 | 16.37 | 15.93 | 16.04 | -1.60% | 0.50 | 1.96% |
| 2026-03-30 | 16.07 | 16.31 | 15.74 | 16.30 | +0.18% | 0.55 | 2.18% |
| 2026-03-27 | 15.98 | 16.45 | 15.87 | 16.27 | +0.43% | 0.49 | 1.93% |
| 2026-03-26 | 16.81 | 16.87 | 16.08 | 16.20 | -3.69% | 0.76 | 2.97% |
| 2026-03-25 | 16.80 | 17.25 | 16.69 | 16.82 | +0.36% | 0.76 | 2.84% |
| 2026-03-24 | 16.66 | 16.85 | 16.10 | 16.76 | +3.14% | 0.76 | 2.96% |