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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.33 | 19.45 | 18.89 | 19.39 | +0.94% | 1.25 | 4.14% |
| 2026-01-15 | 19.28 | 19.78 | 19.12 | 19.21 | -1.74% | 1.37 | 4.49% |
| 2026-01-14 | 19.20 | 20.10 | 19.20 | 19.55 | +2.52% | 2.37 | 7.66% |
| 2026-01-13 | 19.38 | 19.68 | 19.00 | 19.07 | -0.99% | 1.70 | 5.59% |
| 2026-01-12 | 18.85 | 19.36 | 18.75 | 19.26 | +2.94% | 1.63 | 5.41% |
| 2026-01-09 | 18.60 | 18.76 | 18.45 | 18.71 | +1.08% | 0.84 | 2.87% |
| 2026-01-08 | 18.25 | 18.57 | 18.18 | 18.51 | +1.20% | 0.82 | 2.83% |
| 2026-01-07 | 18.64 | 18.65 | 18.23 | 18.29 | -1.82% | 0.92 | 3.20% |
| 2026-01-06 | 18.42 | 18.93 | 18.29 | 18.63 | +1.36% | 1.25 | 4.26% |
| 2026-01-05 | 18.30 | 18.52 | 18.26 | 18.38 | +0.71% | 0.89 | 3.06% |
| 2025-12-31 | 18.15 | 18.29 | 17.86 | 18.25 | +0.94% | 0.56 | 1.98% |
| 2025-12-30 | 18.24 | 18.30 | 18.01 | 18.08 | -0.50% | 0.53 | 1.87% |
| 2025-12-29 | 18.06 | 18.31 | 17.90 | 18.17 | +0.55% | 0.64 | 2.25% |
| 2025-12-26 | 18.03 | 18.42 | 17.95 | 18.07 | -0.55% | 0.68 | 2.40% |
| 2025-12-25 | 18.18 | 18.24 | 17.85 | 18.17 | +0.06% | 0.64 | 2.27% |
| 2025-12-24 | 17.95 | 18.22 | 17.64 | 18.16 | +2.71% | 0.68 | 2.40% |
| 2025-12-23 | 17.83 | 17.90 | 17.62 | 17.68 | -0.95% | 0.45 | 1.60% |
| 2025-12-22 | 17.72 | 18.06 | 17.72 | 17.85 | +0.34% | 0.46 | 1.63% |
| 2025-12-19 | 17.64 | 17.89 | 17.64 | 17.79 | +1.14% | 0.40 | 1.44% |
| 2025-12-18 | 17.38 | 17.82 | 17.38 | 17.59 | +0.11% | 0.50 | 1.78% |