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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 50.06 | 53.68 | 50.06 | 53.47 | +7.46% | 6.67 | 14.93% |
| 2025-12-16 | 50.73 | 51.96 | 49.06 | 49.76 | -1.95% | 2.62 | 6.19% |
| 2025-12-15 | 50.57 | 52.11 | 49.88 | 50.75 | -1.25% | 2.76 | 6.42% |
| 2025-12-12 | 51.06 | 51.88 | 49.62 | 51.39 | +0.49% | 2.26 | 5.27% |
| 2025-12-11 | 53.37 | 53.73 | 51.10 | 51.14 | -4.25% | 2.62 | 5.94% |
| 2025-12-10 | 53.36 | 54.04 | 52.00 | 53.41 | -1.18% | 3.16 | 7.06% |
| 2025-12-09 | 53.00 | 54.97 | 52.90 | 54.05 | +2.02% | 4.38 | 9.56% |
| 2025-12-08 | 52.18 | 54.09 | 52.18 | 52.98 | +2.06% | 3.54 | 7.85% |
| 2025-12-05 | 50.09 | 52.37 | 49.40 | 51.91 | +3.97% | 2.76 | 6.38% |
| 2025-12-04 | 50.74 | 50.89 | 49.50 | 49.93 | -1.60% | 1.67 | 3.94% |
| 2025-12-03 | 51.85 | 52.19 | 50.38 | 50.74 | -2.05% | 2.13 | 4.93% |
| 2025-12-02 | 52.54 | 52.66 | 51.43 | 51.80 | -2.41% | 2.34 | 5.33% |
| 2025-12-01 | 53.05 | 53.92 | 52.23 | 53.08 | +0.13% | 2.95 | 6.58% |
| 2025-11-28 | 51.41 | 53.30 | 51.41 | 53.01 | +2.14% | 3.37 | 7.62% |
| 2025-11-27 | 51.80 | 53.75 | 50.89 | 51.90 | +1.67% | 4.43 | 9.98% |
| 2025-11-26 | 50.73 | 52.22 | 50.14 | 51.05 | -0.39% | 2.64 | 6.10% |
| 2025-11-25 | 50.50 | 52.38 | 50.49 | 51.25 | +2.17% | 2.85 | 6.53% |
| 2025-11-24 | 49.27 | 50.49 | 48.80 | 50.16 | +3.51% | 2.97 | 7.07% |
| 2025-11-21 | 50.04 | 50.83 | 48.46 | 48.46 | -6.56% | 3.05 | 7.30% |
| 2025-11-20 | 53.50 | 53.81 | 51.20 | 51.86 | +0.43% | 2.67 | 6.05% |