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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.63 | 10.72 | 10.63 | 10.66 | 0.00% | 0.26 | 0.94% |
| 2025-10-21 | 10.52 | 10.68 | 10.46 | 10.66 | +1.32% | 0.31 | 1.11% |
| 2025-10-20 | 10.47 | 10.54 | 10.43 | 10.53 | +1.34% | 0.20 | 0.74% |
| 2025-10-17 | 10.56 | 10.63 | 10.39 | 10.39 | -1.88% | 0.35 | 1.27% |
| 2025-10-16 | 10.69 | 10.72 | 10.56 | 10.59 | -1.02% | 0.28 | 0.99% |
| 2025-10-15 | 10.59 | 10.71 | 10.55 | 10.69 | +1.03% | 0.34 | 1.20% |
| 2025-10-14 | 10.75 | 10.83 | 10.54 | 10.59 | -1.48% | 0.45 | 1.58% |
| 2025-10-13 | 10.55 | 10.76 | 10.42 | 10.74 | -1.28% | 0.47 | 1.68% |
| 2025-10-10 | 10.67 | 10.96 | 10.65 | 10.88 | +1.48% | 0.51 | 1.78% |
| 2025-10-09 | 10.73 | 10.79 | 10.66 | 10.72 | +0.09% | 0.37 | 1.32% |
| 2025-09-30 | 10.83 | 10.84 | 10.71 | 10.71 | -0.83% | 0.32 | 1.14% |
| 2025-09-29 | 10.62 | 10.84 | 10.50 | 10.80 | +1.40% | 0.43 | 1.52% |
| 2025-09-26 | 10.59 | 10.77 | 10.56 | 10.65 | 0.00% | 0.30 | 1.08% |
| 2025-09-25 | 10.73 | 10.82 | 10.62 | 10.65 | -0.74% | 0.31 | 1.12% |
| 2025-09-24 | 10.52 | 10.74 | 10.44 | 10.73 | +1.98% | 0.38 | 1.37% |
| 2025-09-23 | 10.72 | 10.72 | 10.31 | 10.53 | -1.49% | 0.58 | 2.11% |
| 2025-09-22 | 10.74 | 10.76 | 10.58 | 10.68 | -0.74% | 0.49 | 1.74% |
| 2025-09-19 | 10.95 | 11.05 | 10.75 | 10.76 | -2.26% | 0.70 | 2.47% |
| 2025-09-18 | 11.09 | 11.17 | 10.96 | 11.01 | -0.54% | 0.79 | 2.73% |
| 2025-09-17 | 11.02 | 11.12 | 11.01 | 11.07 | -0.09% | 0.44 | 1.51% |