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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.07 | 12.18 | 11.91 | 12.13 | +0.66% | 1.19 | 3.78% |
| 2025-07-21 | 11.79 | 12.14 | 11.74 | 12.05 | +2.19% | 1.23 | 3.93% |
| 2025-07-18 | 11.79 | 11.84 | 11.67 | 11.79 | -0.25% | 0.73 | 2.36% |
| 2025-07-17 | 11.58 | 11.92 | 11.55 | 11.82 | +2.06% | 1.24 | 4.02% |
| 2025-07-16 | 11.64 | 11.68 | 11.54 | 11.58 | -0.43% | 0.63 | 2.08% |
| 2025-07-15 | 11.68 | 11.85 | 11.53 | 11.63 | -0.93% | 0.89 | 2.93% |
| 2025-07-14 | 11.58 | 11.75 | 11.51 | 11.74 | +0.85% | 0.88 | 2.88% |
| 2025-07-11 | 11.62 | 11.80 | 11.54 | 11.64 | -0.09% | 1.13 | 3.70% |
| 2025-07-10 | 11.40 | 11.80 | 11.38 | 11.65 | +2.45% | 1.48 | 4.85% |
| 2025-07-09 | 11.57 | 11.67 | 11.37 | 11.37 | -1.80% | 1.06 | 3.53% |
| 2025-07-08 | 11.28 | 11.74 | 11.23 | 11.58 | +2.71% | 1.25 | 4.12% |
| 2025-07-07 | 11.22 | 11.33 | 11.19 | 11.27 | +0.26% | 0.36 | 1.22% |
| 2025-07-04 | 11.43 | 11.46 | 11.20 | 11.24 | -1.81% | 0.64 | 2.15% |
| 2025-07-03 | 11.46 | 11.54 | 11.34 | 11.45 | -0.26% | 0.69 | 2.31% |
| 2025-07-02 | 11.39 | 11.54 | 11.26 | 11.48 | +0.95% | 0.88 | 2.94% |
| 2025-07-01 | 11.29 | 11.42 | 11.21 | 11.37 | +0.70% | 0.75 | 2.50% |
| 2025-06-30 | 11.18 | 11.32 | 11.13 | 11.29 | +1.24% | 0.55 | 1.87% |
| 2025-06-27 | 11.13 | 11.24 | 11.13 | 11.15 | -0.09% | 0.45 | 1.54% |
| 2025-06-26 | 11.16 | 11.40 | 11.11 | 11.16 | -0.26% | 0.57 | 1.92% |
| 2025-06-25 | 11.07 | 11.30 | 11.07 | 11.19 | +0.80% | 0.58 | 1.96% |