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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 51.80 | 53.12 | 51.02 | 52.88 | +2.92% | 4.26 | 9.64% |
| 2026-01-15 | 50.65 | 51.83 | 50.33 | 51.38 | +0.98% | 2.78 | 6.42% |
| 2026-01-14 | 50.66 | 51.90 | 50.10 | 50.88 | +1.27% | 3.44 | 7.96% |
| 2026-01-13 | 52.54 | 52.72 | 50.00 | 50.24 | -4.38% | 3.97 | 9.17% |
| 2026-01-12 | 53.44 | 53.69 | 51.30 | 52.54 | -1.65% | 4.80 | 10.87% |
| 2026-01-09 | 53.18 | 53.84 | 51.85 | 53.42 | -0.04% | 3.47 | 7.74% |
| 2026-01-08 | 54.66 | 54.80 | 53.36 | 53.44 | -2.75% | 3.70 | 8.11% |
| 2026-01-07 | 53.82 | 56.30 | 53.82 | 54.95 | +2.10% | 4.20 | 9.01% |
| 2026-01-06 | 55.80 | 56.30 | 53.09 | 53.82 | -2.78% | 4.94 | 10.80% |
| 2026-01-05 | 54.78 | 55.48 | 53.80 | 55.36 | +1.43% | 3.08 | 6.64% |
| 2025-12-31 | 56.45 | 56.90 | 54.50 | 54.58 | -3.47% | 3.65 | 7.80% |
| 2025-12-30 | 55.99 | 57.92 | 55.51 | 56.54 | -0.09% | 3.68 | 7.63% |
| 2025-12-29 | 56.41 | 57.31 | 55.70 | 56.59 | +0.32% | 3.84 | 8.04% |
| 2025-12-26 | 56.20 | 57.60 | 55.88 | 56.41 | -0.65% | 4.20 | 8.77% |
| 2025-12-25 | 58.20 | 58.86 | 56.20 | 56.78 | -1.22% | 5.86 | 12.16% |
| 2025-12-24 | 56.19 | 58.94 | 55.33 | 57.48 | +4.22% | 9.44 | 19.55% |
| 2025-12-23 | 52.70 | 56.13 | 52.53 | 55.15 | +4.15% | 7.36 | 15.82% |
| 2025-12-22 | 50.38 | 53.70 | 50.27 | 52.95 | +5.18% | 4.45 | 10.05% |
| 2025-12-19 | 52.20 | 52.49 | 50.20 | 50.34 | -2.25% | 2.77 | 6.45% |
| 2025-12-18 | 52.04 | 53.21 | 51.35 | 51.50 | -3.68% | 3.63 | 8.21% |