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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.91 | 21.85 | 20.66 | 21.71 | +0.46% | 3.17 | 18.16% |
| 2025-05-23 | 20.70 | 22.40 | 20.25 | 21.61 | +6.74% | 4.05 | 22.84% |
| 2025-05-22 | 20.66 | 21.16 | 20.16 | 20.25 | -2.31% | 1.61 | 9.52% |
| 2025-05-21 | 21.29 | 21.29 | 20.66 | 20.73 | -2.66% | 1.62 | 9.39% |
| 2025-05-20 | 20.82 | 21.54 | 20.56 | 21.30 | +2.34% | 2.63 | 15.11% |
| 2025-05-19 | 20.49 | 21.10 | 19.90 | 20.81 | +3.06% | 2.25 | 13.24% |
| 2025-05-16 | 19.94 | 20.44 | 19.82 | 20.19 | +0.70% | 0.96 | 5.73% |
| 2025-05-15 | 20.40 | 20.56 | 20.00 | 20.05 | -1.71% | 1.01 | 6.10% |
| 2025-05-14 | 20.70 | 21.06 | 20.22 | 20.40 | -1.63% | 1.44 | 8.52% |
| 2025-05-13 | 21.29 | 21.79 | 20.57 | 20.74 | -0.71% | 2.17 | 12.50% |
| 2025-05-12 | 20.52 | 20.89 | 20.25 | 20.89 | +4.80% | 2.05 | 12.03% |
| 2025-05-09 | 20.67 | 20.76 | 19.81 | 19.93 | -3.38% | 1.49 | 9.00% |
| 2025-05-08 | 19.93 | 20.89 | 19.85 | 20.63 | +2.93% | 1.89 | 11.22% |
| 2025-05-07 | 20.55 | 20.79 | 19.75 | 20.04 | -1.71% | 2.53 | 15.22% |
| 2025-05-06 | 19.54 | 20.40 | 19.30 | 20.39 | +5.51% | 2.34 | 14.26% |