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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.81 | 24.94 | 24.04 | 24.23 | -3.72% | 4.34 | 21.59% |
| 2025-06-23 | 23.89 | 25.29 | 23.36 | 25.17 | +1.53% | 5.13 | 25.45% |
| 2025-06-20 | 23.25 | 24.79 | 22.80 | 24.79 | +6.96% | 5.62 | 28.40% |
| 2025-06-19 | 22.40 | 23.70 | 22.40 | 23.18 | +3.19% | 3.95 | 20.65% |
| 2025-06-18 | 22.13 | 22.77 | 22.05 | 22.46 | +0.45% | 1.98 | 10.67% |
| 2025-06-17 | 22.10 | 22.77 | 21.80 | 22.36 | +2.23% | 2.20 | 11.91% |
| 2025-06-16 | 21.07 | 22.69 | 20.91 | 21.87 | +3.83% | 2.16 | 11.90% |
| 2025-06-13 | 21.40 | 21.79 | 20.99 | 21.07 | -2.31% | 1.08 | 6.14% |
| 2025-06-12 | 21.47 | 21.89 | 21.43 | 21.56 | -1.19% | 1.06 | 5.94% |
| 2025-06-11 | 21.90 | 22.36 | 21.71 | 21.82 | -0.77% | 1.28 | 7.07% |
| 2025-06-10 | 22.36 | 22.90 | 21.68 | 21.99 | -2.52% | 1.81 | 9.91% |
| 2025-06-09 | 22.14 | 23.06 | 21.65 | 22.56 | +3.42% | 2.57 | 13.94% |
| 2025-06-06 | 22.35 | 22.40 | 21.69 | 21.81 | -1.57% | 1.95 | 10.74% |
| 2025-06-05 | 21.22 | 22.59 | 21.01 | 22.16 | +3.82% | 2.74 | 15.18% |
| 2025-06-04 | 20.81 | 21.46 | 20.65 | 21.35 | +2.58% | 1.65 | 9.46% |
| 2025-06-03 | 20.13 | 21.16 | 20.03 | 20.81 | +2.25% | 1.49 | 8.78% |
| 2025-05-30 | 21.11 | 21.20 | 20.26 | 20.35 | -3.17% | 1.57 | 9.21% |
| 2025-05-29 | 20.74 | 21.27 | 20.71 | 21.02 | +1.73% | 1.42 | 8.19% |
| 2025-05-28 | 21.29 | 21.41 | 20.57 | 20.66 | -2.99% | 1.53 | 8.93% |
| 2025-05-27 | 21.66 | 21.89 | 21.21 | 21.30 | -1.93% | 1.88 | 10.63% |