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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 52.48 | 54.80 | 52.31 | 53.44 | -0.48% | 4.52 | 9.95% |
| 2026-02-12 | 49.98 | 54.50 | 49.98 | 53.70 | +6.97% | 7.08 | 15.90% |
| 2026-02-11 | 50.24 | 51.64 | 49.80 | 50.20 | +0.14% | 2.73 | 6.38% |
| 2026-02-10 | 48.89 | 51.97 | 48.72 | 50.13 | +3.40% | 4.37 | 10.17% |
| 2026-02-09 | 47.91 | 48.64 | 47.86 | 48.48 | +2.36% | 1.60 | 3.91% |
| 2026-02-06 | 47.31 | 48.60 | 46.82 | 47.36 | -0.82% | 1.69 | 4.18% |
| 2026-02-05 | 47.58 | 48.40 | 47.20 | 47.75 | -0.29% | 1.41 | 3.49% |
| 2026-02-04 | 49.00 | 49.28 | 47.17 | 47.89 | -3.15% | 2.27 | 5.62% |
| 2026-02-03 | 48.16 | 49.45 | 47.63 | 49.45 | +3.32% | 2.01 | 4.87% |
| 2026-02-02 | 49.30 | 50.36 | 47.82 | 47.86 | -3.88% | 1.95 | 4.72% |
| 2026-01-30 | 48.20 | 49.84 | 47.17 | 49.79 | +2.60% | 2.15 | 5.23% |
| 2026-01-29 | 50.30 | 50.30 | 48.47 | 48.53 | -3.04% | 2.13 | 5.13% |
| 2026-01-28 | 50.25 | 50.79 | 49.60 | 50.05 | -1.13% | 1.77 | 4.19% |
| 2026-01-27 | 50.51 | 50.80 | 48.24 | 50.62 | +0.18% | 2.62 | 6.25% |
| 2026-01-26 | 51.02 | 51.48 | 49.91 | 50.53 | -0.92% | 2.05 | 4.81% |
| 2026-01-23 | 51.74 | 51.89 | 50.81 | 51.00 | -1.83% | 2.56 | 5.93% |
| 2026-01-22 | 51.50 | 52.86 | 51.22 | 51.95 | +1.46% | 2.56 | 5.83% |
| 2026-01-21 | 49.85 | 51.50 | 49.60 | 51.20 | +2.11% | 2.32 | 5.39% |
| 2026-01-20 | 51.40 | 51.80 | 49.76 | 50.14 | -2.45% | 2.71 | 6.37% |
| 2026-01-19 | 52.79 | 52.79 | 51.10 | 51.40 | -2.80% | 3.01 | 6.88% |