隆扬电子 sz.301389
77.52
+10.19%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 70.85 | 80.66 | 70.85 | 77.52 | +10.19% | 10.48 | 4.89% |
| 2026-05-21 | 73.90 | 76.20 | 70.00 | 70.35 | -4.22% | 7.34 | 3.50% |
| 2026-05-20 | 70.80 | 74.57 | 69.59 | 73.45 | +1.82% | 7.94 | 3.89% |
| 2026-05-19 | 73.45 | 74.39 | 70.01 | 72.14 | -2.28% | 6.20 | 3.04% |
| 2026-05-18 | 71.69 | 76.00 | 70.30 | 73.82 | +2.43% | 7.50 | 3.61% |
| 2026-05-15 | 75.14 | 75.99 | 71.02 | 72.07 | -2.63% | 9.33 | 4.48% |
| 2026-05-14 | 80.35 | 81.40 | 74.02 | 74.02 | -8.25% | 11.24 | 5.17% |
| 2026-05-13 | 74.00 | 84.20 | 73.00 | 80.68 | +6.19% | 14.85 | 6.53% |
| 2026-05-12 | 73.03 | 78.99 | 73.03 | 75.98 | +3.57% | 10.40 | 4.81% |
| 2026-05-11 | 72.33 | 74.86 | 70.87 | 73.36 | +1.45% | 9.53 | 4.63% |
| 2026-05-08 | 72.90 | 75.96 | 72.00 | 72.31 | -2.27% | 10.62 | 5.11% |
| 2026-05-07 | 65.48 | 75.50 | 63.63 | 73.99 | +11.89% | 13.91 | 7.01% |
| 2026-05-06 | 62.83 | 67.98 | 61.89 | 66.13 | +5.82% | 8.88 | 4.78% |
| 2026-04-30 | 64.00 | 64.28 | 61.16 | 62.49 | -4.02% | 7.76 | 14.70% |
| 2026-04-29 | 61.25 | 66.17 | 61.25 | 65.11 | +3.84% | 9.36 | 17.24% |
| 2026-04-28 | 61.00 | 64.59 | 60.33 | 62.70 | +2.30% | 8.00 | 15.12% |
| 2026-04-27 | 57.71 | 62.88 | 57.20 | 61.29 | +5.73% | 7.38 | 14.33% |
| 2026-04-24 | 59.81 | 60.30 | 57.13 | 57.97 | -3.08% | 4.13 | 8.39% |
| 2026-04-23 | 63.25 | 63.80 | 59.72 | 59.81 | -5.44% | 6.61 | 12.80% |
| 2026-04-22 | 63.32 | 68.57 | 61.99 | 63.25 | +0.73% | 9.77 | 18.13% |