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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.57 | 12.00 | 11.31 | 11.94 | +3.15% | 2.53 | 8.19% |
| 2025-05-23 | 11.25 | 11.74 | 11.14 | 11.58 | +2.89% | 2.11 | 6.91% |
| 2025-05-22 | 11.24 | 11.70 | 11.12 | 11.25 | +0.09% | 1.34 | 4.47% |
| 2025-05-21 | 11.31 | 11.46 | 11.15 | 11.24 | -1.04% | 0.75 | 2.53% |
| 2025-05-20 | 11.26 | 11.65 | 11.19 | 11.36 | +1.95% | 1.26 | 4.19% |
| 2025-05-19 | 11.08 | 11.20 | 10.86 | 11.14 | +0.09% | 0.75 | 2.58% |
| 2025-05-16 | 11.06 | 11.34 | 11.06 | 11.13 | -0.97% | 0.78 | 2.64% |
| 2025-05-15 | 11.15 | 11.32 | 10.99 | 11.24 | -0.18% | 1.03 | 3.51% |
| 2025-05-14 | 11.67 | 11.73 | 11.13 | 11.26 | -1.47% | 1.74 | 5.81% |
| 2025-05-13 | 11.01 | 11.51 | 10.88 | 11.43 | +5.18% | 2.03 | 6.86% |
| 2025-05-12 | 10.91 | 10.96 | 10.77 | 10.87 | +0.73% | 0.54 | 1.90% |
| 2025-05-09 | 11.05 | 11.06 | 10.77 | 10.79 | -2.41% | 0.85 | 2.97% |
| 2025-05-08 | 11.12 | 11.14 | 10.93 | 11.06 | -1.75% | 1.19 | 4.09% |
| 2025-05-07 | 10.84 | 11.25 | 10.74 | 11.25 | +4.49% | 1.67 | 5.76% |
| 2025-05-06 | 10.61 | 10.79 | 10.53 | 10.77 | +2.06% | 0.88 | 3.13% |