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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.33 | 12.39 | 12.11 | 12.12 | -0.33% | 1.23 | 3.85% |
| 2026-02-12 | 12.38 | 12.44 | 12.10 | 12.16 | -1.78% | 1.43 | 4.46% |
| 2026-02-11 | 12.38 | 12.60 | 12.30 | 12.38 | +0.32% | 1.51 | 4.65% |
| 2026-02-10 | 12.54 | 12.60 | 12.32 | 12.34 | -1.36% | 1.40 | 4.32% |
| 2026-02-09 | 12.45 | 12.59 | 12.33 | 12.51 | +1.54% | 1.73 | 5.33% |
| 2026-02-06 | 12.14 | 12.48 | 12.00 | 12.32 | +1.23% | 1.54 | 4.77% |
| 2026-02-05 | 12.41 | 12.65 | 12.16 | 12.17 | -3.03% | 1.86 | 5.76% |
| 2026-02-04 | 12.50 | 12.70 | 12.35 | 12.55 | +0.24% | 1.93 | 5.91% |
| 2026-02-03 | 12.57 | 12.68 | 12.26 | 12.52 | +1.29% | 1.94 | 5.94% |
| 2026-02-02 | 12.41 | 12.80 | 12.30 | 12.36 | -0.96% | 2.34 | 7.13% |
| 2026-01-30 | 12.68 | 12.86 | 11.95 | 12.48 | -2.12% | 3.21 | 9.94% |
| 2026-01-29 | 12.53 | 13.23 | 12.46 | 12.75 | -0.39% | 3.24 | 9.73% |
| 2026-01-28 | 12.70 | 13.17 | 12.67 | 12.80 | -0.08% | 3.69 | 10.96% |
| 2026-01-27 | 12.96 | 13.00 | 12.49 | 12.81 | -2.36% | 3.78 | 11.42% |
| 2026-01-26 | 13.98 | 14.04 | 12.90 | 13.12 | -4.93% | 7.57 | 21.79% |
| 2026-01-23 | 11.75 | 13.80 | 11.75 | 13.80 | +20.00% | 8.61 | 24.85% |
| 2026-01-22 | 11.37 | 11.58 | 11.32 | 11.50 | +0.88% | 0.90 | 3.01% |
| 2026-01-21 | 11.38 | 11.42 | 11.27 | 11.40 | -0.70% | 0.96 | 3.25% |
| 2026-01-20 | 11.18 | 11.59 | 11.13 | 11.48 | +3.14% | 1.93 | 6.49% |
| 2026-01-19 | 10.98 | 11.13 | 10.98 | 11.13 | +1.37% | 0.69 | 2.40% |