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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 65.70 | 72.53 | 64.30 | 68.95 | +4.92% | 15.24 | 26.60% |
| 2025-09-15 | 65.69 | 67.88 | 62.72 | 65.71 | -2.64% | 12.44 | 23.31% |
| 2025-09-12 | 63.72 | 69.51 | 63.52 | 67.49 | +3.37% | 16.88 | 30.62% |
| 2025-09-11 | 62.61 | 67.10 | 61.83 | 65.29 | +5.72% | 17.06 | 32.05% |
| 2025-09-10 | 62.73 | 64.51 | 60.41 | 61.76 | +1.69% | 10.64 | 20.68% |
| 2025-09-09 | 63.24 | 63.32 | 60.15 | 60.73 | -3.22% | 6.21 | 12.27% |
| 2025-09-08 | 65.39 | 65.51 | 61.29 | 62.75 | -5.08% | 10.02 | 19.27% |
| 2025-09-05 | 60.73 | 68.20 | 59.24 | 66.11 | +10.61% | 13.82 | 26.45% |
| 2025-09-04 | 64.71 | 64.91 | 57.74 | 59.77 | -5.27% | 9.97 | 19.82% |
| 2025-09-03 | 65.89 | 66.90 | 62.72 | 63.09 | -3.25% | 10.87 | 20.40% |
| 2025-09-02 | 73.79 | 74.25 | 64.51 | 65.21 | -12.14% | 18.44 | 32.85% |
| 2025-09-01 | 78.16 | 78.23 | 72.92 | 74.22 | -2.29% | 18.79 | 30.57% |
| 2025-08-29 | 73.74 | 81.22 | 73.63 | 75.96 | +5.13% | 27.09 | 43.01% |
| 2025-08-28 | 56.75 | 72.26 | 55.75 | 72.26 | +20.01% | 27.34 | 51.18% |
| 2025-08-27 | 50.66 | 60.21 | 50.58 | 60.21 | +20.00% | 15.47 | 32.83% |
| 2025-08-26 | 53.26 | 54.30 | 50.18 | 50.18 | -5.62% | 8.33 | 19.61% |
| 2025-08-25 | 52.50 | 53.75 | 50.19 | 53.16 | +1.12% | 9.23 | 21.53% |
| 2025-08-22 | 48.93 | 53.72 | 48.93 | 52.58 | +6.84% | 9.45 | 22.17% |
| 2025-08-21 | 51.59 | 51.66 | 47.78 | 49.21 | -4.58% | 7.11 | 17.49% |
| 2025-08-20 | 50.80 | 52.45 | 49.83 | 51.57 | -0.77% | 6.18 | 14.59% |