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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.46 | 11.61 | 11.30 | 11.55 | +0.87% | 1.19 | 3.96% |
| 2025-11-18 | 11.78 | 11.80 | 11.38 | 11.45 | -2.95% | 1.36 | 4.51% |
| 2025-11-17 | 11.94 | 12.01 | 11.51 | 11.80 | -0.08% | 1.93 | 6.26% |
| 2025-11-14 | 11.94 | 12.21 | 11.78 | 11.81 | -3.41% | 2.83 | 9.05% |
| 2025-11-13 | 11.77 | 12.60 | 11.63 | 12.23 | +4.15% | 4.10 | 12.87% |
| 2025-11-12 | 11.97 | 12.12 | 11.61 | 11.74 | +0.25% | 3.48 | 11.16% |
| 2025-11-11 | 11.29 | 11.81 | 11.24 | 11.71 | +3.33% | 2.47 | 8.06% |
| 2025-11-10 | 11.32 | 11.40 | 11.22 | 11.33 | 0.00% | 0.77 | 2.59% |
| 2025-11-07 | 11.16 | 11.40 | 11.11 | 11.33 | +0.62% | 1.10 | 3.72% |
| 2025-11-06 | 11.10 | 11.43 | 11.06 | 11.26 | +1.43% | 1.20 | 4.04% |
| 2025-11-05 | 10.88 | 11.20 | 10.83 | 11.10 | +1.27% | 0.60 | 2.08% |
| 2025-11-04 | 10.90 | 10.99 | 10.87 | 10.96 | +0.55% | 0.41 | 1.44% |
| 2025-11-03 | 10.86 | 10.91 | 10.83 | 10.90 | +0.27% | 0.42 | 1.48% |
| 2025-10-31 | 10.62 | 10.90 | 10.62 | 10.87 | +2.24% | 0.58 | 2.03% |
| 2025-10-30 | 10.76 | 10.80 | 10.63 | 10.63 | -1.29% | 0.38 | 1.34% |
| 2025-10-29 | 10.79 | 10.82 | 10.69 | 10.77 | -0.46% | 0.44 | 1.54% |
| 2025-10-28 | 10.81 | 10.85 | 10.71 | 10.82 | -0.37% | 0.41 | 1.43% |
| 2025-10-27 | 10.82 | 10.88 | 10.77 | 10.86 | +0.55% | 0.40 | 1.40% |
| 2025-10-24 | 10.76 | 10.83 | 10.74 | 10.80 | +0.37% | 0.38 | 1.34% |
| 2025-10-23 | 10.63 | 10.78 | 10.62 | 10.76 | +0.93% | 0.39 | 1.37% |