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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.33 | 25.18 | 23.18 | 24.60 | +5.40% | 4.60 | 11.90% |
| 2025-09-15 | 23.53 | 23.98 | 23.28 | 23.34 | -0.60% | 1.93 | 5.21% |
| 2025-09-12 | 23.80 | 23.92 | 23.33 | 23.48 | -1.59% | 1.87 | 5.04% |
| 2025-09-11 | 23.14 | 24.00 | 22.90 | 23.86 | +2.10% | 2.17 | 5.87% |
| 2025-09-10 | 23.67 | 24.19 | 23.33 | 23.37 | -1.72% | 3.12 | 8.36% |
| 2025-09-09 | 26.14 | 26.14 | 23.51 | 23.78 | -8.33% | 4.89 | 12.82% |
| 2025-09-08 | 26.23 | 26.54 | 25.40 | 25.94 | +0.74% | 3.87 | 9.53% |
| 2025-09-05 | 25.34 | 26.25 | 24.72 | 25.75 | +1.46% | 4.47 | 11.13% |
| 2025-09-04 | 25.58 | 27.24 | 24.87 | 25.38 | +2.30% | 6.42 | 15.68% |
| 2025-09-03 | 24.34 | 26.50 | 24.34 | 24.81 | +2.82% | 5.67 | 14.25% |
| 2025-09-02 | 24.79 | 26.36 | 24.02 | 24.13 | -1.03% | 5.54 | 14.08% |
| 2025-09-01 | 24.89 | 25.00 | 24.15 | 24.38 | -2.17% | 2.48 | 6.46% |
| 2025-08-29 | 25.25 | 25.63 | 24.72 | 24.92 | -0.80% | 2.36 | 6.00% |
| 2025-08-28 | 25.08 | 25.49 | 24.20 | 25.12 | +0.16% | 3.52 | 8.99% |
| 2025-08-27 | 26.07 | 26.75 | 25.06 | 25.08 | -5.54% | 5.65 | 13.84% |
| 2025-08-26 | 26.81 | 27.76 | 26.35 | 26.55 | -2.43% | 5.50 | 13.02% |
| 2025-08-25 | 26.60 | 27.86 | 25.90 | 27.21 | +3.62% | 7.21 | 16.98% |
| 2025-08-22 | 24.50 | 27.26 | 24.50 | 26.26 | +2.66% | 8.16 | 19.77% |
| 2025-08-21 | 26.02 | 26.87 | 25.36 | 25.58 | -1.73% | 7.06 | 17.28% |
| 2025-08-20 | 23.79 | 27.45 | 23.79 | 26.03 | +8.59% | 9.07 | 22.44% |