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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.91 | 13.24 | 12.79 | 12.99 | -0.08% | 1.19 | 3.51% |
| 2026-04-20 | 12.87 | 13.07 | 12.76 | 13.00 | +0.85% | 1.32 | 3.93% |
| 2026-04-17 | 12.85 | 12.99 | 12.57 | 12.89 | -0.31% | 1.74 | 5.20% |
| 2026-04-16 | 12.97 | 12.97 | 12.64 | 12.93 | -0.61% | 1.77 | 5.29% |
| 2026-04-15 | 12.89 | 13.11 | 12.76 | 13.01 | +0.93% | 1.98 | 5.84% |
| 2026-04-14 | 13.24 | 13.35 | 12.65 | 12.89 | -4.16% | 3.28 | 9.72% |
| 2026-04-13 | 12.80 | 13.69 | 12.74 | 13.45 | +4.91% | 4.80 | 13.66% |
| 2026-04-10 | 12.55 | 12.96 | 12.52 | 12.82 | +0.71% | 2.38 | 7.15% |
| 2026-04-09 | 12.25 | 12.74 | 12.15 | 12.73 | +2.66% | 2.80 | 8.55% |
| 2026-04-08 | 12.08 | 12.40 | 11.99 | 12.40 | -1.82% | 3.17 | 9.94% |
| 2026-04-07 | 11.24 | 12.67 | 11.20 | 12.63 | +11.57% | 3.02 | 9.55% |
| 2026-04-03 | 11.77 | 12.05 | 11.31 | 11.32 | -4.23% | 1.11 | 3.69% |
| 2026-04-02 | 11.58 | 12.37 | 11.52 | 11.82 | +2.07% | 1.54 | 4.94% |
| 2026-04-01 | 11.65 | 11.68 | 11.43 | 11.58 | +1.05% | 0.57 | 1.90% |
| 2026-03-31 | 11.63 | 11.74 | 11.41 | 11.46 | -1.46% | 0.95 | 3.15% |
| 2026-03-30 | 11.70 | 11.96 | 11.53 | 11.63 | -1.86% | 1.07 | 3.51% |
| 2026-03-27 | 11.62 | 11.90 | 11.57 | 11.85 | +1.02% | 0.87 | 2.81% |
| 2026-03-26 | 11.60 | 11.80 | 11.39 | 11.73 | +1.03% | 1.07 | 3.54% |
| 2026-03-25 | 11.53 | 11.75 | 11.51 | 11.61 | +0.09% | 0.81 | 2.66% |
| 2026-03-24 | 11.52 | 11.67 | 11.20 | 11.60 | +2.11% | 0.85 | 2.86% |