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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.65 | 19.84 | 19.48 | 19.58 | -0.46% | 0.96 | 3.10% |
| 2026-02-12 | 19.17 | 19.80 | 19.04 | 19.67 | +2.82% | 1.38 | 4.49% |
| 2026-02-11 | 19.12 | 19.32 | 19.07 | 19.13 | +0.10% | 0.64 | 2.13% |
| 2026-02-10 | 18.98 | 19.25 | 18.86 | 19.11 | +1.11% | 0.69 | 2.28% |
| 2026-02-09 | 19.34 | 19.38 | 18.84 | 18.90 | +1.50% | 0.65 | 2.19% |
| 2026-02-06 | 18.39 | 18.83 | 18.26 | 18.62 | +0.49% | 0.61 | 2.07% |
| 2026-02-05 | 18.53 | 18.76 | 18.41 | 18.53 | -0.70% | 0.67 | 2.30% |
| 2026-02-04 | 18.45 | 18.98 | 18.37 | 18.66 | +0.48% | 0.76 | 2.60% |
| 2026-02-03 | 17.97 | 18.60 | 17.97 | 18.57 | +4.15% | 0.83 | 2.89% |
| 2026-02-02 | 18.10 | 18.32 | 17.81 | 17.83 | -1.98% | 0.62 | 2.18% |
| 2026-01-30 | 18.27 | 18.38 | 17.80 | 18.19 | -0.60% | 0.98 | 3.43% |
| 2026-01-29 | 18.71 | 18.91 | 18.23 | 18.30 | -2.35% | 0.98 | 3.38% |
| 2026-01-28 | 19.27 | 19.28 | 18.72 | 18.74 | -2.80% | 0.94 | 3.17% |
| 2026-01-27 | 19.09 | 19.33 | 18.46 | 19.28 | +1.00% | 1.16 | 3.91% |
| 2026-01-26 | 19.70 | 19.77 | 18.91 | 19.09 | -2.90% | 1.19 | 3.95% |
| 2026-01-23 | 19.51 | 19.78 | 19.39 | 19.66 | +0.67% | 1.15 | 3.74% |
| 2026-01-22 | 19.65 | 19.69 | 19.32 | 19.53 | +0.31% | 0.98 | 3.20% |
| 2026-01-21 | 19.10 | 19.62 | 18.93 | 19.47 | +0.99% | 1.20 | 3.94% |
| 2026-01-20 | 19.06 | 19.73 | 19.06 | 19.28 | +0.47% | 1.06 | 3.48% |
| 2026-01-19 | 19.37 | 19.37 | 19.05 | 19.19 | -1.03% | 0.85 | 2.83% |