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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.68 | 11.88 | 11.17 | 11.36 | -3.73% | 1.48 | 4.92% |
| 2026-03-20 | 12.06 | 12.33 | 11.78 | 11.80 | -2.88% | 1.14 | 3.62% |
| 2026-03-19 | 12.08 | 12.27 | 11.96 | 12.15 | -0.41% | 0.91 | 2.86% |
| 2026-03-18 | 11.85 | 12.26 | 11.76 | 12.20 | +2.95% | 1.09 | 3.48% |
| 2026-03-17 | 12.20 | 12.38 | 11.82 | 11.85 | -3.03% | 0.97 | 3.10% |
| 2026-03-16 | 12.50 | 12.65 | 12.11 | 12.22 | -2.55% | 1.30 | 4.06% |
| 2026-03-13 | 12.62 | 12.79 | 12.54 | 12.54 | -1.57% | 1.31 | 3.95% |
| 2026-03-12 | 12.91 | 13.01 | 12.56 | 12.74 | -1.01% | 2.08 | 6.24% |
| 2026-03-11 | 12.88 | 12.96 | 12.70 | 12.87 | +0.86% | 1.64 | 4.90% |
| 2026-03-10 | 12.75 | 13.04 | 12.74 | 12.76 | +0.71% | 1.63 | 4.86% |
| 2026-03-09 | 12.60 | 12.75 | 12.42 | 12.67 | -0.24% | 1.69 | 5.12% |
| 2026-03-06 | 12.21 | 12.71 | 12.20 | 12.70 | +3.34% | 2.50 | 7.59% |
| 2026-03-05 | 12.25 | 12.45 | 12.16 | 12.29 | +2.16% | 1.17 | 3.63% |
| 2026-03-04 | 11.88 | 12.17 | 11.67 | 12.03 | +0.84% | 1.03 | 3.29% |
| 2026-03-03 | 12.35 | 12.54 | 11.90 | 11.93 | -3.24% | 1.54 | 4.84% |
| 2026-03-02 | 12.31 | 12.50 | 12.02 | 12.33 | -1.44% | 1.60 | 5.01% |
| 2026-02-27 | 12.23 | 12.52 | 12.20 | 12.51 | +1.62% | 1.14 | 3.54% |
| 2026-02-26 | 12.41 | 12.45 | 12.17 | 12.31 | -2.99% | 1.81 | 5.65% |
| 2026-02-25 | 12.49 | 12.69 | 12.43 | 12.69 | +1.60% | 1.84 | 5.57% |
| 2026-02-24 | 12.30 | 12.50 | 12.17 | 12.49 | +3.05% | 1.28 | 3.95% |