隆华新材 sz.301149
13.12
+1.78%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.99 | 13.21 | 12.72 | 13.12 | +1.78% | 1.34 | 3.93% |
| 2026-05-21 | 13.61 | 14.01 | 12.83 | 12.89 | -5.36% | 2.51 | 7.22% |
| 2026-05-20 | 13.51 | 13.83 | 13.36 | 13.62 | -0.29% | 1.16 | 3.25% |
| 2026-05-19 | 13.59 | 13.95 | 13.46 | 13.66 | -0.44% | 1.69 | 4.75% |
| 2026-05-18 | 14.30 | 14.84 | 13.56 | 13.72 | -5.18% | 2.96 | 8.11% |
| 2026-05-15 | 14.26 | 14.76 | 14.12 | 14.47 | +1.47% | 3.28 | 8.69% |
| 2026-05-14 | 14.18 | 14.35 | 14.04 | 14.26 | -0.28% | 2.06 | 5.53% |
| 2026-05-13 | 13.67 | 14.58 | 13.62 | 14.30 | +4.30% | 3.06 | 8.27% |
| 2026-05-12 | 13.71 | 13.96 | 13.61 | 13.71 | +0.29% | 1.59 | 4.42% |
| 2026-05-11 | 13.60 | 13.73 | 13.43 | 13.67 | +0.44% | 1.46 | 4.12% |
| 2026-05-08 | 14.04 | 14.05 | 13.57 | 13.61 | -3.06% | 2.17 | 6.06% |
| 2026-05-07 | 13.80 | 14.14 | 13.70 | 14.04 | +1.23% | 2.14 | 5.86% |
| 2026-05-06 | 13.70 | 14.41 | 13.69 | 13.87 | +1.31% | 3.39 | 9.31% |
| 2026-04-30 | 13.58 | 13.72 | 13.38 | 13.69 | +0.74% | 1.87 | 5.28% |
| 2026-04-29 | 13.00 | 13.75 | 12.81 | 13.59 | +3.90% | 2.60 | 7.41% |
| 2026-04-28 | 13.35 | 13.38 | 13.02 | 13.08 | -2.24% | 1.41 | 4.10% |
| 2026-04-27 | 12.80 | 13.45 | 12.76 | 13.38 | +3.64% | 2.37 | 6.84% |
| 2026-04-24 | 12.86 | 12.95 | 12.69 | 12.91 | -0.77% | 1.54 | 4.59% |
| 2026-04-23 | 12.93 | 13.45 | 12.82 | 13.01 | +0.93% | 2.08 | 6.08% |
| 2026-04-22 | 12.87 | 13.01 | 12.80 | 12.89 | -0.77% | 0.91 | 2.71% |