利安隆
SZ300596 前复权 GEM
39.33
+0.35
(+0.90%)
今开
39.01
最高
39.80
最低
38.96
昨收
38.98
振幅
2.15%
成交量
143.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
39.81
MA10
40.12
MA20
40.36
MA60
41.03
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 39.01 | 39.80 | 38.96 | 39.33 | 143万 |
| 2 | 2026-09-29 | 39.00 | 39.30 | 38.60 | 38.98 | 170万 |
| 3 | 2026-09-28 | 40.34 | 40.40 | 38.75 | 39.24 | 223万 |
| 4 | 2026-09-24 | 40.67 | 41.44 | 40.37 | 40.68 | 187万 |
| 5 | 2026-09-23 | 40.98 | 41.15 | 40.55 | 40.81 | 194万 |
| 6 | 2026-09-22 | 40.87 | 41.88 | 40.87 | 41.14 | 314万 |
| 7 | 2026-09-21 | 40.62 | 41.26 | 40.49 | 40.90 | 168万 |
| 8 | 2026-09-18 | 40.00 | 40.86 | 39.80 | 40.40 | 205万 |
| 9 | 2026-09-17 | 39.93 | 40.45 | 39.00 | 39.77 | 182万 |
| 10 | 2026-09-16 | 39.70 | 40.04 | 39.47 | 39.94 | 156万 |
| 11 | 2026-09-15 | 39.60 | 40.04 | 39.40 | 39.67 | 128万 |
| 12 | 2026-09-14 | 39.46 | 40.39 | 39.10 | 39.60 | 227万 |