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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.39 | 13.60 | 13.32 | 13.60 | +1.55% | 2.76 | 0.99% |
| 2025-08-19 | 13.43 | 13.52 | 13.29 | 13.39 | -0.29% | 2.10 | 0.75% |
| 2025-08-18 | 13.70 | 13.79 | 13.38 | 13.43 | -1.66% | 3.57 | 1.27% |
| 2025-08-15 | 13.23 | 13.85 | 13.19 | 13.65 | +2.98% | 4.67 | 1.65% |
| 2025-08-14 | 13.34 | 13.43 | 13.17 | 13.26 | -0.44% | 2.76 | 1.00% |
| 2025-08-13 | 13.00 | 13.33 | 12.95 | 13.32 | +2.43% | 3.92 | 1.43% |
| 2025-08-12 | 12.95 | 13.08 | 12.83 | 13.00 | +1.00% | 2.28 | 0.85% |
| 2025-08-11 | 13.23 | 13.23 | 12.85 | 12.87 | -2.69% | 4.13 | 1.53% |
| 2025-08-08 | 12.80 | 13.37 | 12.78 | 13.23 | +2.92% | 5.04 | 1.84% |
| 2025-08-07 | 12.60 | 12.97 | 12.50 | 12.85 | +2.44% | 5.53 | 2.08% |
| 2025-08-06 | 11.99 | 12.56 | 11.80 | 12.55 | +4.87% | 5.84 | 2.28% |
| 2025-08-05 | 11.99 | 12.04 | 11.86 | 11.97 | -0.16% | 3.02 | 1.21% |
| 2025-08-04 | 12.00 | 12.19 | 11.92 | 11.99 | -0.16% | 2.68 | 1.07% |
| 2025-08-01 | 11.85 | 12.05 | 11.85 | 12.01 | +0.91% | 2.48 | 1.00% |
| 2025-07-31 | 12.10 | 12.11 | 11.87 | 11.90 | -1.07% | 2.08 | 0.84% |
| 2025-07-30 | 12.11 | 12.15 | 11.93 | 12.03 | -0.73% | 2.87 | 1.15% |
| 2025-07-29 | 12.22 | 12.25 | 11.91 | 12.11 | -1.05% | 3.55 | 1.42% |
| 2025-07-28 | 12.25 | 12.36 | 12.15 | 12.24 | +0.24% | 2.96 | 1.16% |
| 2025-07-25 | 12.19 | 12.36 | 12.11 | 12.21 | +0.24% | 3.19 | 1.25% |
| 2025-07-24 | 12.33 | 12.40 | 12.11 | 12.18 | -1.67% | 4.03 | 1.59% |