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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.08 | 11.20 | 10.92 | 10.98 | -0.45% | 0.63 | 2.17% |
| 2026-01-15 | 10.93 | 11.12 | 10.93 | 11.03 | +0.27% | 0.76 | 2.65% |
| 2026-01-14 | 10.93 | 11.22 | 10.83 | 11.00 | +0.55% | 1.04 | 3.59% |
| 2026-01-13 | 11.19 | 11.38 | 10.91 | 10.94 | -0.46% | 1.15 | 3.96% |
| 2026-01-12 | 10.86 | 10.99 | 10.81 | 10.99 | +1.48% | 0.73 | 2.57% |
| 2026-01-09 | 10.81 | 10.86 | 10.74 | 10.83 | 0.00% | 0.59 | 2.09% |
| 2026-01-08 | 10.72 | 10.88 | 10.70 | 10.83 | +0.84% | 0.45 | 1.60% |
| 2026-01-07 | 10.78 | 10.85 | 10.70 | 10.74 | -0.56% | 0.48 | 1.72% |
| 2026-01-06 | 10.78 | 10.82 | 10.68 | 10.80 | +1.12% | 0.58 | 2.06% |
| 2026-01-05 | 10.63 | 10.74 | 10.63 | 10.68 | +0.38% | 0.44 | 1.58% |
| 2025-12-31 | 10.60 | 10.72 | 10.59 | 10.64 | +0.09% | 0.32 | 1.14% |
| 2025-12-30 | 10.69 | 10.81 | 10.61 | 10.63 | -0.93% | 0.35 | 1.26% |
| 2025-12-29 | 10.61 | 10.88 | 10.55 | 10.73 | +1.32% | 0.61 | 2.15% |
| 2025-12-26 | 10.70 | 10.70 | 10.51 | 10.59 | -0.28% | 0.39 | 1.42% |
| 2025-12-25 | 10.63 | 10.65 | 10.53 | 10.62 | +0.09% | 0.33 | 1.21% |
| 2025-12-24 | 10.43 | 10.64 | 10.43 | 10.61 | +1.63% | 0.34 | 1.23% |
| 2025-12-23 | 10.51 | 10.54 | 10.41 | 10.44 | -0.85% | 0.28 | 1.04% |
| 2025-12-22 | 10.61 | 10.63 | 10.50 | 10.53 | -0.19% | 0.27 | 0.99% |
| 2025-12-19 | 10.43 | 10.57 | 10.43 | 10.55 | +1.25% | 0.33 | 1.21% |
| 2025-12-18 | 10.36 | 10.54 | 10.36 | 10.42 | +0.19% | 0.29 | 1.04% |