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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.40 | 17.45 | 15.99 | 16.25 | -8.71% | 1.53 | 5.80% |
| 2026-03-20 | 18.82 | 19.25 | 17.80 | 17.80 | -5.37% | 1.14 | 3.91% |
| 2026-03-19 | 19.02 | 19.35 | 18.67 | 18.81 | -2.79% | 1.00 | 3.36% |
| 2026-03-18 | 18.96 | 19.35 | 18.84 | 19.35 | +2.54% | 0.97 | 3.24% |
| 2026-03-17 | 19.68 | 19.80 | 18.86 | 18.87 | -3.87% | 1.14 | 3.77% |
| 2026-03-16 | 19.48 | 19.91 | 19.25 | 19.63 | +0.56% | 1.51 | 4.92% |
| 2026-03-13 | 18.77 | 20.20 | 18.74 | 19.52 | +2.68% | 2.17 | 7.04% |
| 2026-03-12 | 19.10 | 19.47 | 18.92 | 19.01 | -1.30% | 0.93 | 3.09% |
| 2026-03-11 | 19.20 | 19.39 | 19.08 | 19.26 | +0.26% | 1.24 | 4.09% |
| 2026-03-10 | 18.91 | 19.23 | 18.87 | 19.21 | +3.28% | 1.17 | 3.88% |
| 2026-03-09 | 18.69 | 18.84 | 18.22 | 18.60 | -1.43% | 1.28 | 4.41% |
| 2026-03-06 | 19.12 | 19.32 | 18.80 | 18.87 | -4.84% | 2.55 | 8.54% |
| 2026-03-05 | 18.00 | 20.22 | 18.00 | 19.83 | +12.93% | 3.89 | 12.67% |
| 2026-03-04 | 17.70 | 17.93 | 17.41 | 17.56 | -1.73% | 0.83 | 3.00% |
| 2026-03-03 | 18.96 | 19.08 | 17.87 | 17.87 | -5.45% | 1.02 | 3.53% |
| 2026-03-02 | 19.15 | 19.38 | 18.71 | 18.90 | -3.57% | 1.10 | 3.69% |
| 2026-02-27 | 19.54 | 19.66 | 19.31 | 19.60 | +0.31% | 0.60 | 1.96% |
| 2026-02-26 | 19.55 | 19.80 | 19.47 | 19.54 | -0.05% | 0.66 | 2.14% |
| 2026-02-25 | 19.51 | 19.83 | 19.51 | 19.55 | +0.20% | 0.83 | 2.69% |
| 2026-02-24 | 19.80 | 19.82 | 19.11 | 19.51 | -0.36% | 1.04 | 3.40% |