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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 33.25 | 34.62 | 31.71 | 31.71 | -5.74% | 7.50 | 27.51% |
| 2025-07-21 | 32.68 | 34.03 | 32.12 | 33.64 | +2.02% | 7.12 | 26.23% |
| 2025-07-18 | 33.36 | 34.85 | 32.97 | 32.97 | +0.27% | 8.31 | 29.78% |
| 2025-07-17 | 31.71 | 33.34 | 31.37 | 32.88 | +2.64% | 7.08 | 26.28% |
| 2025-07-16 | 32.37 | 32.66 | 31.37 | 32.04 | -1.92% | 5.13 | 19.42% |
| 2025-07-15 | 32.47 | 33.54 | 32.05 | 32.67 | -0.58% | 6.92 | 25.62% |
| 2025-07-14 | 32.69 | 34.45 | 32.61 | 32.85 | -1.05% | 7.44 | 27.12% |
| 2025-07-11 | 34.01 | 34.73 | 32.85 | 33.20 | -2.31% | 9.16 | 33.10% |
| 2025-07-10 | 37.88 | 38.41 | 33.95 | 33.99 | -10.18% | 14.10 | 47.77% |
| 2025-07-09 | 34.34 | 39.81 | 33.21 | 37.84 | +12.92% | 15.75 | 53.07% |
| 2025-07-08 | 32.92 | 35.49 | 32.05 | 33.51 | +3.86% | 13.58 | 48.51% |
| 2025-07-07 | 31.89 | 34.27 | 30.82 | 32.27 | +1.54% | 14.88 | 55.85% |
| 2025-07-04 | 26.50 | 31.78 | 26.38 | 31.78 | +20.00% | 10.89 | 43.73% |
| 2025-07-03 | 24.78 | 27.24 | 24.37 | 26.48 | +6.91% | 4.90 | 22.89% |
| 2025-07-02 | 25.39 | 25.39 | 24.57 | 24.77 | -4.97% | 3.08 | 14.98% |
| 2025-07-01 | 24.30 | 26.77 | 23.60 | 26.06 | +6.34% | 5.40 | 25.98% |
| 2025-06-30 | 24.09 | 24.87 | 24.04 | 24.51 | +0.12% | 2.72 | 13.53% |
| 2025-06-27 | 24.19 | 24.69 | 23.72 | 24.48 | +2.67% | 3.35 | 16.71% |
| 2025-06-26 | 24.04 | 24.44 | 23.66 | 23.84 | -1.24% | 2.52 | 12.77% |
| 2025-06-25 | 24.09 | 24.32 | 23.45 | 24.14 | -0.37% | 3.04 | 15.47% |