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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.35 | 12.47 | 12.24 | 12.40 | -0.08% | 0.95 | 2.95% |
| 2025-08-18 | 12.38 | 12.64 | 12.32 | 12.41 | +1.38% | 1.21 | 3.71% |
| 2025-08-15 | 12.06 | 12.41 | 12.06 | 12.25 | +1.57% | 1.08 | 3.35% |
| 2025-08-14 | 12.44 | 12.50 | 12.02 | 12.06 | -3.42% | 1.70 | 5.30% |
| 2025-08-13 | 12.67 | 12.76 | 12.44 | 12.48 | -1.41% | 1.53 | 4.67% |
| 2025-08-12 | 13.26 | 13.44 | 12.58 | 12.66 | -0.23% | 2.41 | 7.20% |
| 2025-08-11 | 12.62 | 12.73 | 12.48 | 12.69 | +1.43% | 1.26 | 3.80% |
| 2025-08-08 | 12.52 | 12.58 | 12.31 | 12.51 | -0.55% | 1.03 | 3.17% |
| 2025-08-07 | 12.47 | 12.69 | 12.38 | 12.58 | +1.20% | 1.39 | 4.25% |
| 2025-08-06 | 12.33 | 12.43 | 12.27 | 12.43 | +0.81% | 1.08 | 3.35% |
| 2025-08-05 | 12.10 | 12.47 | 12.04 | 12.33 | +2.22% | 1.41 | 4.39% |
| 2025-08-04 | 11.84 | 12.09 | 11.75 | 12.07 | +1.42% | 0.65 | 2.07% |
| 2025-08-01 | 11.72 | 11.99 | 11.71 | 11.90 | +1.10% | 0.84 | 2.71% |
| 2025-07-31 | 12.05 | 12.13 | 11.74 | 11.77 | -2.71% | 1.13 | 3.64% |
| 2025-07-30 | 12.13 | 12.37 | 11.97 | 12.10 | -0.16% | 1.17 | 3.67% |
| 2025-07-29 | 12.11 | 12.33 | 11.91 | 12.12 | -0.16% | 1.32 | 4.20% |
| 2025-07-28 | 12.05 | 12.15 | 11.95 | 12.14 | +0.74% | 0.91 | 2.90% |
| 2025-07-25 | 12.13 | 12.16 | 11.96 | 12.05 | -0.49% | 0.90 | 2.87% |
| 2025-07-24 | 11.87 | 12.12 | 11.86 | 12.11 | +1.84% | 0.98 | 3.13% |
| 2025-07-23 | 12.12 | 12.15 | 11.87 | 11.89 | -1.97% | 1.01 | 3.21% |