隆鑫通用 sh.603766
14.13
-1.94%
2026-05-25
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.42 | 14.64 | 13.91 | 14.13 | -1.94% | 2.68 | 0.92% |
| 2026-05-22 | 14.14 | 14.62 | 13.91 | 14.41 | +3.59% | 2.49 | 0.84% |
| 2026-05-21 | 14.14 | 14.60 | 13.91 | 13.91 | -1.21% | 3.17 | 1.09% |
| 2026-05-20 | 14.41 | 14.50 | 13.95 | 14.08 | -3.23% | 3.17 | 1.09% |
| 2026-05-19 | 14.32 | 14.57 | 14.27 | 14.55 | +1.75% | 1.65 | 0.56% |
| 2026-05-18 | 14.53 | 14.62 | 14.20 | 14.30 | -1.31% | 2.17 | 0.74% |
| 2026-05-15 | 14.85 | 14.96 | 14.34 | 14.49 | -2.29% | 2.77 | 0.93% |
| 2026-05-14 | 15.21 | 15.37 | 14.83 | 14.83 | -2.50% | 2.18 | 0.71% |
| 2026-05-13 | 15.38 | 15.48 | 15.17 | 15.21 | -1.11% | 1.65 | 0.53% |
| 2026-05-12 | 15.06 | 15.54 | 14.86 | 15.38 | +2.33% | 3.38 | 1.08% |
| 2026-05-11 | 15.34 | 15.55 | 14.98 | 15.03 | -1.96% | 3.87 | 1.24% |
| 2026-05-08 | 15.55 | 15.64 | 15.20 | 15.33 | -1.54% | 2.36 | 0.75% |
| 2026-05-07 | 15.39 | 15.70 | 15.30 | 15.57 | +1.63% | 2.50 | 0.78% |
| 2026-05-06 | 15.37 | 15.57 | 15.23 | 15.32 | -0.26% | 3.04 | 0.96% |
| 2026-04-30 | 15.37 | 15.62 | 15.30 | 15.36 | -0.19% | 2.61 | 0.82% |
| 2026-04-29 | 15.43 | 15.73 | 15.34 | 15.39 | -0.06% | 1.94 | 0.61% |
| 2026-04-28 | 15.40 | 15.66 | 15.31 | 15.40 | -0.39% | 2.48 | 0.78% |
| 2026-04-27 | 15.78 | 15.98 | 15.42 | 15.46 | -2.03% | 2.46 | 0.77% |
| 2026-04-24 | 15.92 | 16.00 | 15.68 | 15.78 | -1.07% | 2.18 | 0.67% |
| 2026-04-23 | 15.70 | 16.21 | 15.70 | 15.95 | +0.13% | 2.84 | 0.87% |