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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.10 | 19.13 | 18.55 | 18.61 | -2.21% | 0.91 | 3.09% |
| 2025-11-18 | 19.65 | 19.65 | 19.02 | 19.03 | -3.11% | 1.14 | 3.77% |
| 2025-11-17 | 19.67 | 19.72 | 19.42 | 19.64 | -0.05% | 0.72 | 2.33% |
| 2025-11-14 | 19.40 | 20.18 | 19.28 | 19.65 | +0.67% | 1.43 | 4.62% |
| 2025-11-13 | 19.54 | 19.90 | 19.41 | 19.52 | -0.15% | 0.86 | 2.79% |
| 2025-11-12 | 19.76 | 19.76 | 19.33 | 19.55 | -1.06% | 0.69 | 2.25% |
| 2025-11-11 | 19.93 | 20.03 | 19.63 | 19.76 | -0.85% | 0.78 | 2.49% |
| 2025-11-10 | 19.87 | 20.13 | 19.80 | 19.93 | +0.30% | 0.86 | 2.74% |
| 2025-11-07 | 20.00 | 20.38 | 19.80 | 19.87 | -1.24% | 1.20 | 3.80% |
| 2025-11-06 | 19.95 | 20.13 | 19.52 | 20.12 | +1.36% | 1.61 | 5.15% |
| 2025-11-05 | 19.52 | 19.95 | 19.50 | 19.85 | -0.20% | 1.11 | 3.58% |
| 2025-11-04 | 19.88 | 19.99 | 19.57 | 19.89 | +0.25% | 1.33 | 4.29% |
| 2025-11-03 | 19.64 | 19.94 | 19.38 | 19.84 | +1.54% | 1.28 | 4.15% |
| 2025-10-31 | 19.45 | 19.73 | 19.38 | 19.54 | +0.88% | 1.12 | 3.63% |
| 2025-10-30 | 20.16 | 20.26 | 19.37 | 19.37 | -7.72% | 2.59 | 8.35% |
| 2025-10-29 | 20.67 | 21.01 | 20.40 | 20.99 | +1.11% | 1.21 | 3.72% |
| 2025-10-28 | 20.83 | 21.08 | 20.46 | 20.76 | -0.14% | 1.36 | 4.15% |
| 2025-10-27 | 21.06 | 21.14 | 20.72 | 20.79 | -0.57% | 1.22 | 3.71% |
| 2025-10-24 | 20.96 | 21.08 | 20.80 | 20.91 | +0.05% | 0.87 | 2.63% |
| 2025-10-23 | 20.67 | 20.97 | 20.38 | 20.90 | +1.31% | 0.82 | 2.53% |