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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 51.03 | 53.64 | 49.50 | 50.10 | -5.63% | 5.34 | 12.40% |
| 2026-03-20 | 55.81 | 56.30 | 53.00 | 53.09 | -4.03% | 4.84 | 10.46% |
| 2026-03-19 | 56.00 | 56.38 | 54.49 | 55.32 | -5.18% | 6.28 | 13.44% |
| 2026-03-18 | 57.33 | 59.00 | 54.43 | 58.34 | +3.79% | 8.68 | 18.09% |
| 2026-03-17 | 59.28 | 61.49 | 56.21 | 56.21 | -4.73% | 10.06 | 20.50% |
| 2026-03-16 | 54.00 | 60.50 | 52.35 | 59.00 | +8.82% | 13.26 | 27.60% |
| 2026-03-13 | 49.95 | 54.57 | 49.56 | 54.22 | +7.49% | 6.49 | 14.63% |
| 2026-03-12 | 52.00 | 53.10 | 49.72 | 50.44 | -3.04% | 3.29 | 7.61% |
| 2026-03-11 | 50.82 | 55.40 | 50.71 | 52.02 | +2.87% | 5.89 | 13.10% |
| 2026-03-10 | 49.90 | 51.44 | 48.65 | 50.57 | +4.27% | 3.30 | 7.70% |
| 2026-03-09 | 49.39 | 49.50 | 46.06 | 48.50 | -4.15% | 3.90 | 9.73% |
| 2026-03-06 | 50.82 | 51.99 | 50.03 | 50.60 | -1.75% | 2.57 | 5.97% |
| 2026-03-05 | 54.20 | 54.20 | 50.87 | 51.50 | -2.70% | 4.33 | 9.78% |
| 2026-03-04 | 54.08 | 55.49 | 52.50 | 52.93 | -2.90% | 4.52 | 9.98% |
| 2026-03-03 | 57.18 | 58.42 | 54.38 | 54.51 | -4.62% | 7.32 | 15.43% |
| 2026-03-02 | 53.00 | 57.20 | 52.90 | 57.15 | +5.21% | 7.49 | 16.00% |
| 2026-02-27 | 55.23 | 55.30 | 53.78 | 54.32 | -3.91% | 5.50 | 11.98% |
| 2026-02-26 | 56.82 | 57.25 | 55.75 | 56.53 | -2.40% | 7.36 | 15.43% |
| 2026-02-25 | 54.20 | 58.28 | 54.01 | 57.92 | +6.47% | 9.56 | 19.79% |
| 2026-02-24 | 53.78 | 56.00 | 52.38 | 54.40 | +1.80% | 5.63 | 12.23% |