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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 55.66 | 63.45 | 54.94 | 60.14 | +9.50% | 12.19 | 24.68% |
| 2025-10-21 | 52.89 | 55.11 | 51.78 | 54.93 | +4.82% | 4.73 | 10.65% |
| 2025-10-20 | 52.65 | 54.02 | 52.01 | 52.40 | +1.39% | 2.69 | 6.17% |
| 2025-10-17 | 53.25 | 53.55 | 51.60 | 51.68 | -2.89% | 2.19 | 5.10% |
| 2025-10-16 | 53.85 | 54.45 | 52.88 | 53.22 | -1.60% | 2.37 | 5.37% |
| 2025-10-15 | 52.56 | 54.33 | 52.08 | 54.09 | +3.55% | 3.30 | 7.53% |
| 2025-10-14 | 56.17 | 56.37 | 51.84 | 52.23 | -5.78% | 5.04 | 11.37% |
| 2025-10-13 | 52.42 | 56.06 | 51.98 | 55.44 | -1.85% | 3.74 | 8.34% |
| 2025-10-10 | 58.47 | 58.86 | 56.27 | 56.48 | -3.72% | 3.98 | 8.42% |
| 2025-10-09 | 60.05 | 61.46 | 58.37 | 58.67 | -2.49% | 5.48 | 11.15% |
| 2025-09-30 | 62.24 | 63.31 | 60.02 | 60.16 | -2.91% | 5.60 | 11.13% |
| 2025-09-29 | 60.98 | 63.15 | 59.71 | 61.97 | +1.62% | 5.76 | 11.32% |
| 2025-09-26 | 64.15 | 65.21 | 58.87 | 60.98 | -6.83% | 9.03 | 17.74% |
| 2025-09-25 | 68.85 | 69.78 | 64.85 | 65.45 | -6.29% | 9.31 | 16.99% |
| 2025-09-24 | 69.84 | 70.94 | 68.02 | 69.84 | -4.11% | 9.12 | 15.97% |
| 2025-09-23 | 77.41 | 78.40 | 69.28 | 72.84 | -2.13% | 12.72 | 20.94% |
| 2025-09-22 | 73.96 | 76.22 | 71.41 | 74.42 | +0.12% | 12.25 | 20.17% |
| 2025-09-19 | 72.84 | 79.70 | 69.23 | 74.33 | +2.26% | 17.85 | 29.62% |
| 2025-09-18 | 64.88 | 75.67 | 64.88 | 72.69 | +10.26% | 19.99 | 34.24% |
| 2025-09-17 | 68.45 | 70.04 | 64.17 | 65.92 | -4.38% | 12.18 | 22.24% |