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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 53.68 | 53.87 | 51.01 | 51.64 | -4.76% | 3.21 | 7.29% |
| 2025-11-18 | 53.02 | 54.89 | 52.80 | 54.22 | +1.54% | 3.37 | 7.37% |
| 2025-11-17 | 54.00 | 54.43 | 52.80 | 53.40 | -2.11% | 3.10 | 6.84% |
| 2025-11-14 | 53.52 | 56.40 | 53.17 | 54.55 | +1.49% | 4.76 | 10.22% |
| 2025-11-13 | 54.34 | 55.77 | 53.58 | 53.75 | -0.94% | 4.37 | 9.46% |
| 2025-11-12 | 53.16 | 54.88 | 52.35 | 54.26 | +1.65% | 3.16 | 6.97% |
| 2025-11-11 | 55.65 | 55.84 | 52.86 | 53.38 | -3.46% | 3.09 | 6.77% |
| 2025-11-10 | 57.17 | 57.42 | 53.90 | 55.30 | -3.28% | 3.68 | 7.87% |
| 2025-11-07 | 58.54 | 59.42 | 56.87 | 57.17 | -2.34% | 4.93 | 10.05% |
| 2025-11-06 | 54.88 | 58.67 | 54.58 | 58.54 | +7.00% | 6.48 | 13.40% |
| 2025-11-05 | 53.88 | 55.29 | 53.68 | 54.71 | -2.09% | 3.06 | 6.62% |
| 2025-11-04 | 56.47 | 57.05 | 55.26 | 55.87 | -1.09% | 2.66 | 5.60% |
| 2025-11-03 | 56.87 | 57.12 | 55.58 | 56.49 | -1.55% | 3.69 | 7.72% |
| 2025-10-31 | 57.68 | 58.77 | 56.37 | 57.38 | -1.69% | 4.81 | 9.86% |
| 2025-10-30 | 62.36 | 63.06 | 57.47 | 58.37 | -9.58% | 9.49 | 19.26% |
| 2025-10-29 | 65.76 | 69.44 | 63.92 | 64.55 | +1.68% | 13.17 | 24.08% |
| 2025-10-28 | 61.12 | 64.36 | 59.87 | 63.49 | +1.40% | 9.45 | 18.46% |
| 2025-10-27 | 61.86 | 63.66 | 60.80 | 62.61 | +2.84% | 9.55 | 18.65% |
| 2025-10-24 | 59.87 | 61.64 | 57.27 | 60.88 | +3.09% | 8.87 | 18.07% |
| 2025-10-23 | 58.88 | 61.93 | 57.89 | 59.06 | -1.81% | 8.19 | 16.69% |