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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.91 | 11.13 | 10.81 | 11.11 | +2.27% | 0.47 | 1.64% |
| 2025-06-23 | 10.51 | 10.88 | 10.51 | 10.86 | +2.33% | 0.45 | 1.57% |
| 2025-06-20 | 10.76 | 10.95 | 10.61 | 10.61 | -1.56% | 0.49 | 1.74% |
| 2025-06-19 | 11.02 | 11.21 | 10.76 | 10.78 | -2.50% | 0.68 | 2.36% |
| 2025-06-18 | 11.13 | 11.21 | 10.95 | 11.06 | -1.41% | 0.55 | 1.89% |
| 2025-06-17 | 11.28 | 11.45 | 11.13 | 11.21 | -0.79% | 0.64 | 2.15% |
| 2025-06-16 | 11.14 | 11.52 | 11.14 | 11.30 | +0.53% | 0.69 | 2.33% |
| 2025-06-13 | 11.64 | 11.73 | 11.22 | 11.24 | -4.21% | 1.40 | 4.67% |
| 2025-06-12 | 11.70 | 12.03 | 11.51 | 11.74 | +0.34% | 1.88 | 6.08% |
| 2025-06-11 | 11.71 | 11.79 | 11.55 | 11.70 | -1.00% | 1.46 | 4.75% |
| 2025-06-10 | 12.14 | 12.34 | 11.62 | 11.82 | -6.12% | 3.37 | 10.72% |
| 2025-06-09 | 11.38 | 12.64 | 11.26 | 12.59 | +9.35% | 2.84 | 9.02% |
| 2025-06-06 | 11.22 | 11.77 | 11.21 | 11.51 | +2.55% | 1.29 | 4.24% |
| 2025-06-05 | 11.23 | 11.33 | 11.08 | 11.22 | -0.52% | 0.64 | 2.19% |
| 2025-06-04 | 11.09 | 11.40 | 11.06 | 11.28 | +1.78% | 0.84 | 2.85% |
| 2025-06-03 | 10.93 | 11.20 | 10.91 | 11.09 | +0.63% | 0.66 | 2.25% |
| 2025-05-30 | 11.19 | 11.24 | 10.96 | 11.02 | -2.36% | 0.84 | 2.88% |
| 2025-05-29 | 11.15 | 11.37 | 11.13 | 11.28 | +0.53% | 0.95 | 3.21% |
| 2025-05-28 | 11.70 | 11.72 | 11.19 | 11.22 | -4.29% | 1.47 | 4.91% |
| 2025-05-27 | 11.83 | 11.96 | 11.55 | 11.73 | -1.82% | 1.55 | 5.04% |