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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.61 | 20.86 | 20.50 | 20.63 | -0.63% | 0.79 | 2.44% |
| 2025-10-21 | 20.61 | 20.86 | 20.28 | 20.76 | +2.47% | 1.35 | 4.15% |
| 2025-10-20 | 20.20 | 20.37 | 19.99 | 20.26 | +1.60% | 0.78 | 2.46% |
| 2025-10-17 | 20.69 | 20.70 | 19.87 | 19.94 | -3.25% | 1.13 | 3.55% |
| 2025-10-16 | 20.78 | 21.22 | 20.56 | 20.61 | -0.77% | 1.41 | 4.31% |
| 2025-10-15 | 20.26 | 20.85 | 20.06 | 20.77 | +2.62% | 1.25 | 3.86% |
| 2025-10-14 | 21.26 | 21.53 | 20.08 | 20.24 | -4.48% | 1.62 | 4.98% |
| 2025-10-13 | 20.55 | 21.30 | 19.77 | 21.19 | -0.75% | 2.01 | 6.18% |
| 2025-10-10 | 21.90 | 21.94 | 21.23 | 21.35 | -3.31% | 1.54 | 4.57% |
| 2025-10-09 | 22.36 | 22.53 | 21.96 | 22.08 | +0.59% | 1.57 | 4.50% |
| 2025-09-30 | 22.39 | 22.60 | 21.80 | 21.95 | -1.39% | 1.51 | 4.36% |
| 2025-09-29 | 22.41 | 22.61 | 21.97 | 22.26 | -0.67% | 1.23 | 3.53% |
| 2025-09-26 | 23.18 | 23.33 | 22.40 | 22.41 | -3.61% | 1.57 | 4.40% |
| 2025-09-25 | 23.64 | 24.04 | 23.21 | 23.25 | -2.43% | 1.84 | 4.98% |
| 2025-09-24 | 23.06 | 24.20 | 22.99 | 23.83 | +1.92% | 2.78 | 7.41% |
| 2025-09-23 | 24.65 | 25.00 | 22.75 | 23.38 | -3.98% | 2.91 | 7.89% |
| 2025-09-22 | 23.42 | 24.85 | 23.42 | 24.35 | +4.06% | 3.53 | 9.29% |
| 2025-09-19 | 23.64 | 23.89 | 23.22 | 23.40 | -1.27% | 1.51 | 4.07% |
| 2025-09-18 | 24.45 | 24.63 | 23.40 | 23.70 | -3.81% | 2.83 | 7.48% |
| 2025-09-17 | 24.50 | 25.38 | 24.36 | 24.64 | +0.16% | 2.97 | 7.59% |