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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.01 | 11.08 | 10.93 | 11.08 | +0.54% | 0.38 | 1.33% |
| 2025-09-15 | 11.04 | 11.10 | 11.01 | 11.02 | -0.36% | 0.35 | 1.22% |
| 2025-09-12 | 11.16 | 11.16 | 11.03 | 11.06 | -0.89% | 0.51 | 1.76% |
| 2025-09-11 | 11.09 | 11.16 | 10.98 | 11.16 | +0.45% | 0.60 | 2.07% |
| 2025-09-10 | 11.08 | 11.13 | 11.01 | 11.11 | +0.09% | 0.39 | 1.33% |
| 2025-09-09 | 11.14 | 11.23 | 11.03 | 11.10 | -0.53% | 0.48 | 1.64% |
| 2025-09-08 | 11.06 | 11.18 | 11.04 | 11.16 | +0.90% | 0.57 | 1.94% |
| 2025-09-05 | 11.01 | 11.07 | 10.94 | 11.06 | +0.63% | 0.62 | 2.15% |
| 2025-09-04 | 10.83 | 11.00 | 10.80 | 10.99 | +1.28% | 0.53 | 1.85% |
| 2025-09-03 | 11.16 | 11.16 | 10.80 | 10.85 | -2.59% | 0.70 | 2.42% |
| 2025-09-02 | 11.18 | 11.23 | 10.91 | 11.14 | -0.80% | 1.01 | 3.48% |
| 2025-09-01 | 11.17 | 11.47 | 11.03 | 11.23 | +0.36% | 1.16 | 3.95% |
| 2025-08-29 | 11.16 | 11.49 | 11.08 | 11.19 | +0.18% | 1.28 | 4.34% |
| 2025-08-28 | 11.29 | 11.38 | 10.87 | 11.17 | -1.06% | 1.32 | 4.52% |
| 2025-08-27 | 11.65 | 11.68 | 11.29 | 11.29 | -3.32% | 1.76 | 5.82% |
| 2025-08-26 | 11.62 | 11.79 | 11.53 | 11.68 | +0.26% | 2.11 | 6.90% |
| 2025-08-25 | 12.13 | 12.13 | 11.57 | 11.65 | -5.25% | 3.18 | 10.34% |
| 2025-08-22 | 12.45 | 12.49 | 12.25 | 12.29 | -1.51% | 0.90 | 2.80% |
| 2025-08-21 | 12.54 | 12.59 | 12.39 | 12.48 | -0.48% | 0.83 | 2.55% |
| 2025-08-20 | 12.39 | 12.56 | 12.26 | 12.54 | +1.12% | 0.92 | 2.82% |