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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.56 | 17.64 | 17.02 | 17.57 | +0.23% | 0.68 | 2.49% |
| 2025-12-16 | 17.78 | 18.02 | 17.41 | 17.53 | -1.41% | 0.59 | 2.14% |
| 2025-12-15 | 17.69 | 18.00 | 17.62 | 17.78 | -0.45% | 0.49 | 1.75% |
| 2025-12-12 | 17.99 | 18.18 | 17.72 | 17.86 | -0.72% | 0.59 | 2.08% |
| 2025-12-11 | 18.55 | 18.70 | 17.97 | 17.99 | -2.97% | 0.80 | 2.81% |
| 2025-12-10 | 18.63 | 18.72 | 18.33 | 18.54 | -1.12% | 0.64 | 2.21% |
| 2025-12-09 | 18.66 | 19.09 | 18.66 | 18.75 | -0.21% | 0.64 | 2.14% |
| 2025-12-08 | 18.81 | 19.05 | 18.72 | 18.79 | -0.11% | 0.74 | 2.47% |
| 2025-12-05 | 18.41 | 18.83 | 18.21 | 18.81 | +2.17% | 0.75 | 2.57% |
| 2025-12-04 | 18.75 | 18.80 | 18.22 | 18.41 | -2.07% | 0.72 | 2.49% |
| 2025-12-03 | 19.37 | 19.37 | 18.70 | 18.80 | -2.94% | 1.04 | 3.51% |
| 2025-12-02 | 19.30 | 19.53 | 19.16 | 19.37 | -0.77% | 1.13 | 3.72% |
| 2025-12-01 | 18.88 | 19.96 | 18.63 | 19.52 | +2.68% | 1.91 | 6.26% |
| 2025-11-28 | 18.61 | 19.16 | 18.54 | 19.01 | +3.60% | 1.45 | 4.87% |
| 2025-11-27 | 18.32 | 18.60 | 18.21 | 18.35 | +0.94% | 0.58 | 2.01% |
| 2025-11-26 | 18.19 | 18.56 | 18.16 | 18.18 | -0.60% | 0.56 | 1.95% |
| 2025-11-25 | 18.20 | 18.54 | 18.19 | 18.29 | +1.39% | 0.72 | 2.49% |
| 2025-11-24 | 17.94 | 18.14 | 17.60 | 18.04 | +1.35% | 0.80 | 2.84% |
| 2025-11-21 | 18.42 | 18.59 | 17.80 | 17.80 | -4.09% | 0.83 | 2.93% |
| 2025-11-20 | 18.80 | 18.84 | 18.51 | 18.56 | -0.27% | 0.55 | 1.87% |