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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.29 | 10.43 | 10.18 | 10.40 | +0.87% | 0.45 | 1.66% |
| 2025-12-16 | 10.42 | 10.47 | 10.27 | 10.31 | -1.15% | 0.41 | 1.53% |
| 2025-12-15 | 10.28 | 10.52 | 10.23 | 10.43 | +1.36% | 0.45 | 1.66% |
| 2025-12-12 | 10.38 | 10.44 | 10.28 | 10.29 | -0.48% | 0.43 | 1.60% |
| 2025-12-11 | 10.48 | 10.53 | 10.33 | 10.34 | -1.43% | 0.47 | 1.74% |
| 2025-12-10 | 10.60 | 10.63 | 10.46 | 10.49 | -1.04% | 0.52 | 1.88% |
| 2025-12-09 | 10.74 | 10.79 | 10.60 | 10.60 | -1.85% | 0.59 | 2.12% |
| 2025-12-08 | 10.93 | 10.97 | 10.69 | 10.80 | -1.91% | 1.09 | 3.86% |
| 2025-12-05 | 10.94 | 11.06 | 10.91 | 11.01 | +0.46% | 0.42 | 1.46% |
| 2025-12-04 | 11.13 | 11.16 | 10.95 | 10.96 | -1.79% | 0.58 | 2.00% |
| 2025-12-03 | 11.20 | 11.31 | 11.10 | 11.16 | -0.45% | 0.54 | 1.84% |
| 2025-12-02 | 11.26 | 11.30 | 11.16 | 11.21 | -1.06% | 0.52 | 1.78% |
| 2025-12-01 | 11.26 | 11.39 | 11.21 | 11.33 | +0.44% | 0.89 | 3.02% |
| 2025-11-28 | 11.35 | 11.37 | 11.10 | 11.28 | -1.83% | 1.11 | 3.77% |
| 2025-11-27 | 11.28 | 11.64 | 11.18 | 11.49 | +3.33% | 1.93 | 6.49% |
| 2025-11-26 | 11.00 | 11.43 | 10.94 | 11.12 | +1.27% | 1.31 | 4.49% |
| 2025-11-25 | 10.94 | 11.08 | 10.87 | 10.98 | +1.29% | 0.49 | 1.69% |
| 2025-11-24 | 10.92 | 10.95 | 10.71 | 10.84 | +0.28% | 0.56 | 1.98% |
| 2025-11-21 | 11.26 | 11.33 | 10.73 | 10.81 | -4.84% | 1.08 | 3.79% |
| 2025-11-20 | 11.45 | 11.71 | 11.24 | 11.36 | -1.65% | 0.98 | 3.30% |