隆扬电子
SZ301389 前復權 GEM
52.04
-2.68
(-4.90%)
今開
55.20
最高
55.30
最低
51.91
昨收
54.72
振幅
6.20%
成交量
615.2万
交易日數
953
數據區間
2022-10-31 ~ 2026-09-30
MA5
56.25
MA10
58.22
MA20
57.57
MA60
55.24
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 55.20 | 55.30 | 51.91 | 52.04 | 615万 |
| 2 | 2026-09-29 | 52.90 | 55.65 | 52.89 | 54.72 | 593万 |
| 3 | 2026-09-28 | 57.95 | 58.66 | 52.95 | 53.67 | 926万 |
| 4 | 2026-09-24 | 61.04 | 62.65 | 58.85 | 59.01 | 926万 |
| 5 | 2026-09-23 | 59.80 | 62.29 | 58.88 | 61.80 | 1,289万 |
| 6 | 2026-09-22 | 60.68 | 61.80 | 59.20 | 59.62 | 869万 |
| 7 | 2026-09-21 | 60.10 | 60.88 | 58.95 | 59.98 | 804万 |
| 8 | 2026-09-18 | 60.50 | 61.08 | 58.86 | 60.13 | 956万 |
| 9 | 2026-09-17 | 61.73 | 62.30 | 59.35 | 59.54 | 1,081万 |
| 10 | 2026-09-16 | 61.79 | 62.91 | 60.10 | 61.67 | 1,208万 |
| 11 | 2026-09-15 | 56.69 | 64.62 | 56.54 | 61.79 | 1,481万 |
| 12 | 2026-09-14 | 54.06 | 58.52 | 53.16 | 56.93 | 840万 |