深圳市隆利科技股份有限公司

300752
🏛️ 中国 →
22.41
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 23.15 23.15 22.91 23.02 364.7K
09:35 23.01 23.17 22.93 23.06 193.9K
09:40 23.06 23.11 22.93 22.97 209.4K
09:45 22.94 22.99 22.85 22.91 521.6K
09:50 22.88 22.90 22.62 22.63 556.9K
09:55 22.63 22.64 22.56 22.58 475.1K
10:00 22.61 22.62 22.46 22.54 366.4K
10:05 22.59 22.69 22.50 22.69 151.9K
10:10 22.68 22.70 22.55 22.63 158.2K
10:15 22.63 22.66 22.61 22.66 105.4K
10:20 22.67 22.74 22.60 22.74 122.7K
10:25 22.77 22.81 22.69 22.73 165.6K
10:30 22.74 22.79 22.70 22.73 119.3K
10:35 22.72 22.74 22.65 22.70 71.8K
10:40 22.71 22.71 22.63 22.70 73.4K
10:45 22.69 22.79 22.69 22.75 47.9K
10:50 22.75 22.77 22.70 22.72 57.1K
10:55 22.72 22.77 22.72 22.75 46.5K
11:00 22.75 22.85 22.74 22.85 76.5K
11:05 22.84 22.84 22.76 22.84 82.4K
11:10 22.84 22.84 22.76 22.83 79.4K
11:15 22.83 22.84 22.76 22.78 28.0K
11:20 22.77 22.77 22.72 22.74 37.9K
11:25 22.73 22.74 22.70 22.70 31.9K
11:30 22.70 22.70 22.70 22.70 0.3K
13:00 22.70 22.70 22.65 22.68 82.8K
13:05 22.68 22.76 22.67 22.76 61.8K
13:10 22.76 22.78 22.73 22.75 56.4K
13:15 22.76 22.77 22.68 22.72 66.4K
13:20 22.70 22.75 22.70 22.72 37.6K
13:25 22.71 22.75 22.70 22.71 80.2K
13:30 22.72 22.72 22.62 22.63 124.2K
13:35 22.64 22.66 22.58 22.59 120.3K
13:40 22.60 22.60 22.51 22.51 140.6K
13:45 22.52 22.61 22.50 22.61 90.0K
13:50 22.60 22.60 22.49 22.49 154.8K
13:55 22.50 22.53 22.47 22.47 92.3K
14:00 22.47 22.54 22.44 22.54 132.8K
14:05 22.54 22.61 22.51 22.58 91.9K
14:10 22.59 22.59 22.52 22.52 38.9K
14:15 22.53 22.58 22.52 22.55 56.3K
14:20 22.54 22.57 22.49 22.49 161.8K
14:25 22.49 22.49 22.44 22.48 128.8K
14:30 22.47 22.52 22.40 22.43 165.1K
14:35 22.42 22.48 22.40 22.42 136.1K
14:40 22.41 22.52 22.41 22.52 117.3K
14:45 22.52 22.53 22.44 22.48 120.4K
14:50 22.49 22.49 22.40 22.41 273.1K
14:55 22.41 22.46 22.40 22.46 129.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 23.18 23.33 22.40 22.41 6.9M
2025-09-25 23.64 24.04 23.21 23.25 7.8M
2025-09-24 23.06 24.20 22.99 23.83 11.7M
2025-09-23 24.65 25.00 22.75 23.38 12.4M
2025-09-22 23.42 24.85 23.42 24.35 14.6M
2025-09-19 23.64 23.89 23.22 23.40 6.4M
2025-09-18 24.45 24.63 23.40 23.70 11.8M
2025-09-17 24.50 25.38 24.36 24.64 11.9M
2025-09-16 23.33 25.18 23.18 24.60 18.7M
2025-09-15 23.53 23.98 23.28 23.34 8.2M
2025-09-12 23.80 23.92 23.33 23.48 7.9M
2025-09-11 23.14 24.00 22.90 23.86 9.2M
2025-09-10 23.67 24.19 23.33 23.37 13.2M
2025-09-09 26.14 26.14 23.51 23.78 20.2M
2025-09-08 26.23 26.54 25.40 25.94 15.0M
2025-09-05 25.34 26.25 24.72 25.75 17.5M
2025-09-04 25.58 27.24 24.87 25.38 24.7M
2025-09-03 24.34 26.50 24.34 24.81 22.4M
2025-09-02 24.79 26.36 24.02 24.13 22.1M
2025-09-01 24.89 25.00 24.15 24.38 10.2M
2025-08-29 25.25 25.63 24.72 24.92 9.4M
2025-08-28 25.08 25.49 24.20 25.12 14.1M
2025-08-27 26.07 26.75 25.06 25.08 21.8M
2025-08-26 26.81 27.76 26.35 26.55 20.5M
2025-08-25 26.60 27.86 25.90 27.21 26.7M
2025-08-22 24.50 27.26 24.50 26.26 31.1M
2025-08-21 26.02 26.87 25.36 25.58 27.2M
2025-08-20 23.79 27.45 23.79 26.03 35.3M
2025-08-19 23.58 24.24 23.48 23.97 14.0M
2025-08-18 23.08 24.26 23.03 23.90 21.6M
2025-08-15 22.70 23.07 22.51 22.85 12.1M
2025-08-14 23.90 23.90 22.44 22.49 20.3M
2025-08-13 24.01 24.49 23.59 23.74 19.1M
2025-08-12 24.60 25.11 23.49 23.95 31.9M
2025-08-11 20.06 24.12 20.01 24.12 38.0M
2025-08-08 20.25 20.37 20.01 20.10 5.0M
2025-08-07 20.23 20.63 20.00 20.28 9.2M
2025-08-06 19.85 20.25 19.77 20.18 7.7M
2025-08-05 19.58 20.15 19.55 19.96 8.0M
2025-08-04 19.48 19.69 19.33 19.58 4.7M
2025-08-01 19.64 19.97 19.48 19.68 5.5M
2025-07-31 19.69 19.93 19.55 19.63 6.0M
2025-07-30 20.05 20.10 19.48 19.72 6.8M
2025-07-29 20.20 20.20 19.84 20.04 8.4M
2025-07-28 19.52 20.55 19.52 20.26 16.4M
2025-07-25 19.18 19.48 19.11 19.41 6.4M
2025-07-24 19.20 19.36 19.10 19.18 5.6M
2025-07-23 19.19 19.38 19.08 19.15 4.8M
2025-07-22 19.48 19.55 19.10 19.29 6.1M
2025-07-21 19.43 19.63 19.26 19.48 8.1M
2025-07-18 20.21 20.27 19.09 19.34 15.6M
2025-07-17 20.00 20.25 19.96 20.07 8.2M
2025-07-16 20.30 20.39 20.00 20.05 4.5M
2025-07-15 20.27 20.44 19.98 20.15 5.5M
2025-07-14 20.33 20.40 20.09 20.32 3.6M
2025-07-11 20.55 20.63 20.30 20.33 5.6M
2025-07-10 21.57 21.57 20.45 20.55 8.6M
2025-07-09 22.10 22.12 21.03 21.31 11.1M
2025-07-08 21.85 22.20 21.69 22.05 6.9M
2025-07-07 21.62 22.25 21.26 21.85 6.3M
2025-07-04 21.88 22.09 21.41 21.48 6.7M
2025-07-03 22.28 22.44 21.70 21.99 9.6M
2025-07-02 21.96 22.00 21.50 21.84 5.0M
2025-07-01 22.38 22.45 21.80 21.98 6.1M
2025-06-30 21.83 22.66 21.83 22.48 11.0M
2025-06-27 22.46 22.95 21.00 21.90 16.6M
2025-06-26 21.81 22.55 21.56 22.07 7.8M
2025-06-25 21.69 22.12 21.55 21.88 7.5M
2025-06-24 22.08 22.72 21.55 21.80 8.5M
2025-06-23 21.40 22.08 21.19 21.73 6.0M
2025-06-20 21.36 22.01 21.28 21.62 5.7M
2025-06-19 21.81 22.50 21.37 21.48 7.8M
2025-06-18 21.37 21.99 21.16 21.90 7.7M
2025-06-17 21.48 22.10 21.23 21.37 7.6M
2025-06-16 21.51 22.10 21.36 21.49 7.3M
2025-06-13 21.88 21.89 21.33 21.69 7.8M
2025-06-12 21.85 22.80 21.74 21.87 14.0M
2025-06-11 21.21 22.98 20.77 22.19 22.1M
2025-06-10 19.96 21.13 19.77 20.49 18.3M
2025-06-09 19.14 20.35 18.90 20.20 13.4M
2025-06-06 19.85 19.85 19.02 19.13 6.5M
2025-06-05 18.75 19.61 18.60 19.48 11.1M
2025-06-04 17.94 19.22 17.70 18.83 13.1M
2025-06-03 17.16 18.71 17.16 18.05 9.3M
2025-05-30 17.84 18.37 17.15 17.31 6.8M
2025-05-29 17.48 17.85 17.48 17.85 3.5M
2025-05-28 17.80 17.86 17.38 17.48 2.8M
2025-05-27 18.00 18.11 17.60 17.66 2.5M
2025-05-26 17.86 18.15 17.80 18.11 2.1M
2025-05-23 17.76 18.45 17.56 18.01 4.4M
2025-05-22 18.22 18.45 17.82 17.89 2.9M
2025-05-21 18.83 18.90 18.15 18.24 3.8M
2025-05-20 18.65 18.80 18.28 18.76 3.2M
2025-05-19 18.46 18.88 18.13 18.65 3.3M
2025-05-16 18.42 18.79 18.30 18.49 2.4M
2025-05-15 18.79 18.80 18.43 18.51 2.4M
2025-05-14 19.10 19.16 18.63 18.80 3.2M
2025-05-13 19.52 19.70 18.93 18.99 3.7M
2025-05-12 19.30 19.89 19.22 19.32 3.8M
2025-05-09 19.32 19.70 19.10 19.16 4.7M
2025-05-08 18.59 19.72 18.56 19.53 6.8M
2025-05-07 19.00 19.26 18.44 18.67 5.1M
2025-05-06 18.59 18.92 18.59 18.88 4.8M
2025-04-30 18.24 18.64 18.24 18.47 3.5M
2025-04-29 17.86 18.41 17.63 18.14 4.4M
2025-04-28 17.97 18.21 17.87 17.91 3.6M
2025-04-25 18.10 18.30 17.93 17.98 6.2M
2025-04-24 19.29 19.29 17.69 18.05 12.5M
2025-04-23 18.90 19.58 18.78 19.57 5.1M
2025-04-22 18.61 18.76 18.06 18.58 4.1M
2025-04-21 17.64 18.22 17.50 18.16 3.4M
2025-04-18 17.48 17.93 17.27 17.69 3.4M
2025-04-17 17.40 17.68 17.29 17.39 2.3M
2025-04-16 17.90 17.95 17.08 17.41 3.5M
2025-04-15 17.90 18.00 17.60 17.92 2.5M
2025-04-14 18.68 18.76 17.83 17.93 4.6M
2025-04-11 17.10 18.17 17.10 17.86 4.6M
2025-04-10 17.51 18.23 17.20 17.41 6.3M
2025-04-09 16.61 17.07 15.16 16.91 6.8M
2025-04-08 16.52 17.38 16.23 16.71 6.3M
2025-04-07 17.21 18.50 15.90 16.22 9.0M
2025-04-03 20.00 20.63 19.61 19.84 4.9M
2025-04-02 20.81 21.08 20.46 20.57 4.1M
2025-04-01 20.73 21.25 20.61 20.90 4.5M
2025-03-31 19.72 21.06 19.46 20.73 7.2M
2025-03-28 20.24 20.45 19.80 19.82 3.4M
2025-03-27 20.48 20.77 20.26 20.26 3.1M
2025-03-26 20.30 20.82 20.18 20.61 5.8M
2025-03-25 20.95 21.07 20.23 20.38 6.3M
2025-03-24 20.72 21.32 20.22 21.05 10.4M
2025-03-21 21.93 21.93 20.28 20.49 9.9M
2025-03-20 22.57 22.79 21.88 22.00 6.8M
2025-03-19 22.93 23.26 22.41 22.66 6.8M
2025-03-18 23.00 23.59 22.50 23.10 7.4M
2025-03-17 22.95 23.20 22.38 23.03 6.8M
2025-03-14 22.56 23.48 22.18 22.95 10.8M
2025-03-13 22.32 22.81 21.71 22.68 9.5M
2025-03-12 22.82 23.73 22.41 22.43 14.3M
2025-03-11 21.74 23.13 21.52 23.00 17.7M
2025-03-10 21.21 22.50 20.82 22.20 17.0M
2025-03-07 20.90 21.29 20.70 20.84 8.1M
2025-03-06 20.00 21.71 20.00 20.89 11.7M
2025-03-05 20.00 20.49 19.61 20.00 5.0M
2025-03-04 19.55 19.97 19.38 19.82 4.1M
2025-03-03 20.15 20.45 19.28 19.51 6.1M
2025-02-28 20.55 20.79 19.50 19.97 10.3M
2025-02-27 20.90 21.14 20.01 20.53 5.9M
2025-02-26 20.75 20.98 20.50 20.67 6.3M
2025-02-25 20.23 20.91 20.12 20.75 7.9M
2025-02-24 20.88 21.00 20.31 20.60 7.5M
2025-02-21 20.93 21.15 20.60 20.92 13.4M
2025-02-20 18.69 21.98 18.69 21.21 22.1M
2025-02-19 18.31 18.72 18.15 18.69 4.2M
2025-02-18 18.98 19.06 18.13 18.23 5.9M
2025-02-17 19.49 19.60 18.77 18.98 9.3M
2025-02-14 19.54 20.01 19.42 19.46 8.4M
2025-02-13 19.23 20.15 18.98 19.73 10.5M
2025-02-12 18.89 19.38 18.89 19.22 5.0M
2025-02-11 19.40 19.64 19.01 19.09 6.9M
2025-02-10 18.78 19.18 18.61 19.18 5.7M
2025-02-07 18.54 18.94 18.30 18.71 6.8M
2025-02-06 17.81 18.48 17.79 18.46 5.3M
2025-02-05 18.01 18.08 17.75 17.91 3.6M
2025-01-27 18.16 18.33 17.80 17.83 3.4M
2025-01-24 17.81 18.11 17.75 18.03 3.9M
2025-01-23 18.33 18.48 17.86 17.86 6.0M
2025-01-22 18.06 18.41 17.99 18.17 4.6M
2025-01-21 18.01 18.25 17.71 18.19 5.3M
2025-01-20 17.83 18.16 17.70 17.94 6.2M
2025-01-17 17.39 17.93 17.30 17.46 4.7M
2025-01-16 17.50 17.68 17.15 17.52 5.6M
2025-01-15 17.20 17.29 16.91 17.24 4.5M
2025-01-14 16.20 17.24 16.04 17.18 6.9M
2025-01-13 15.57 15.98 15.06 15.85 3.6M
2025-01-10 16.40 16.75 15.75 15.75 4.6M
2025-01-09 16.38 16.77 16.29 16.42 3.8M
2025-01-08 16.60 16.69 15.80 16.38 4.8M
2025-01-07 16.25 16.69 16.09 16.69 4.8M
2025-01-06 16.10 16.53 15.53 16.09 5.9M
2025-01-03 16.56 17.54 16.43 16.63 8.5M
2025-01-02 17.06 17.28 16.22 16.43 5.0M