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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 52.17 | 53.36 | 50.78 | 51.97 | +0.19% | 8.04 | 18.75% |
| 2025-08-18 | 53.97 | 54.64 | 51.05 | 51.87 | -1.44% | 11.18 | 25.94% |
| 2025-08-15 | 49.98 | 54.69 | 49.64 | 52.63 | +7.66% | 13.20 | 30.92% |
| 2025-08-14 | 53.96 | 54.04 | 48.88 | 48.88 | -10.60% | 12.58 | 29.78% |
| 2025-08-13 | 49.09 | 54.78 | 48.78 | 54.68 | +10.82% | 13.98 | 33.20% |
| 2025-08-12 | 49.67 | 50.26 | 48.04 | 49.34 | -0.40% | 7.72 | 19.12% |
| 2025-08-11 | 51.57 | 51.68 | 49.19 | 49.54 | -1.72% | 7.75 | 18.73% |
| 2025-08-08 | 49.73 | 51.87 | 48.45 | 50.41 | -0.73% | 12.06 | 29.18% |
| 2025-08-07 | 54.68 | 54.75 | 49.94 | 50.78 | -8.11% | 13.93 | 32.55% |
| 2025-08-06 | 50.09 | 56.08 | 49.08 | 55.26 | +7.00% | 16.07 | 36.42% |
| 2025-08-05 | 50.78 | 54.75 | 49.78 | 51.64 | +0.29% | 18.08 | 42.04% |
| 2025-08-04 | 45.01 | 51.49 | 43.13 | 51.49 | +20.00% | 6.57 | 16.49% |
| 2025-08-01 | 39.67 | 45.68 | 39.67 | 42.91 | +12.06% | 12.90 | 36.27% |
| 2025-07-31 | 35.35 | 39.27 | 35.35 | 38.29 | +9.11% | 11.49 | 37.09% |
| 2025-07-30 | 35.82 | 36.62 | 34.73 | 35.09 | -2.49% | 5.98 | 20.48% |
| 2025-07-29 | 34.88 | 37.27 | 34.37 | 35.99 | +3.32% | 9.27 | 31.67% |
| 2025-07-28 | 32.44 | 36.28 | 32.24 | 34.84 | +6.71% | 8.61 | 30.48% |
| 2025-07-25 | 33.28 | 33.45 | 31.89 | 32.65 | -1.83% | 3.84 | 14.27% |
| 2025-07-24 | 31.98 | 33.75 | 31.93 | 33.25 | +4.34% | 6.29 | 23.11% |
| 2025-07-23 | 30.68 | 32.08 | 30.68 | 31.87 | +0.50% | 4.23 | 16.25% |