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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 58.86 | 64.20 | 57.92 | 62.79 | +6.44% | 9.30 | 17.75% |
| 2026-04-20 | 58.26 | 62.46 | 58.20 | 58.99 | +1.71% | 6.26 | 12.27% |
| 2026-04-17 | 57.13 | 59.20 | 56.66 | 58.00 | +0.90% | 3.72 | 7.59% |
| 2026-04-16 | 57.74 | 58.88 | 56.70 | 57.48 | -0.24% | 4.57 | 9.38% |
| 2026-04-15 | 56.60 | 60.20 | 56.60 | 57.62 | +1.60% | 7.51 | 15.11% |
| 2026-04-14 | 55.77 | 57.45 | 55.37 | 56.71 | +1.90% | 4.70 | 9.83% |
| 2026-04-13 | 53.70 | 56.12 | 53.69 | 55.65 | +2.43% | 4.40 | 9.38% |
| 2026-04-10 | 54.04 | 55.38 | 54.00 | 54.33 | -0.13% | 4.45 | 9.64% |
| 2026-04-09 | 52.01 | 55.30 | 51.89 | 54.40 | +2.06% | 5.48 | 11.93% |
| 2026-04-08 | 50.00 | 53.48 | 49.10 | 53.30 | +10.35% | 5.78 | 13.27% |
| 2026-04-07 | 47.50 | 49.51 | 47.25 | 48.30 | +2.40% | 3.40 | 8.28% |
| 2026-04-03 | 47.87 | 50.21 | 47.11 | 47.17 | -0.80% | 2.80 | 6.85% |
| 2026-04-02 | 50.08 | 50.23 | 47.00 | 47.55 | -6.18% | 3.40 | 8.31% |
| 2026-04-01 | 50.18 | 51.40 | 49.63 | 50.68 | +3.22% | 3.51 | 8.21% |
| 2026-03-31 | 52.00 | 52.22 | 48.78 | 49.10 | -6.24% | 4.66 | 10.98% |
| 2026-03-30 | 51.52 | 53.36 | 51.50 | 52.37 | -1.02% | 2.86 | 6.45% |
| 2026-03-27 | 51.37 | 54.43 | 49.80 | 52.91 | +1.81% | 4.59 | 10.39% |
| 2026-03-26 | 52.15 | 55.54 | 51.15 | 51.97 | -0.42% | 5.69 | 12.57% |
| 2026-03-25 | 52.50 | 54.15 | 51.50 | 52.19 | -0.34% | 4.15 | 9.29% |
| 2026-03-24 | 51.37 | 52.70 | 48.46 | 52.37 | +4.53% | 4.21 | 9.90% |