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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.45 | 12.47 | 12.20 | 12.39 | -0.40% | 2.13 | 0.83% |
| 2025-07-22 | 12.50 | 12.62 | 12.40 | 12.44 | -0.32% | 2.49 | 0.96% |
| 2025-07-21 | 12.68 | 12.68 | 12.45 | 12.48 | -1.56% | 3.19 | 1.22% |
| 2025-07-18 | 12.84 | 12.91 | 12.39 | 12.68 | -1.23% | 4.22 | 1.61% |
| 2025-07-17 | 13.04 | 13.15 | 12.83 | 12.83 | -1.81% | 3.07 | 1.14% |
| 2025-07-16 | 13.37 | 13.37 | 13.04 | 13.07 | -1.56% | 1.99 | 0.73% |
| 2025-07-15 | 13.19 | 13.40 | 13.11 | 13.28 | +0.30% | 2.63 | 0.95% |
| 2025-07-14 | 12.98 | 13.31 | 12.97 | 13.24 | +1.51% | 2.13 | 0.77% |
| 2025-07-11 | 12.69 | 13.15 | 12.69 | 13.04 | +2.64% | 3.43 | 1.27% |
| 2025-07-10 | 12.74 | 12.82 | 12.67 | 12.71 | -0.54% | 2.00 | 0.75% |
| 2025-07-09 | 13.05 | 13.12 | 12.74 | 12.78 | -2.27% | 3.52 | 1.32% |
| 2025-07-08 | 13.34 | 13.34 | 12.74 | 13.07 | +0.68% | 4.59 | 1.69% |
| 2025-07-07 | 13.24 | 13.24 | 12.85 | 12.98 | -1.65% | 2.78 | 1.03% |
| 2025-07-04 | 13.08 | 13.42 | 13.08 | 13.20 | +0.91% | 2.50 | 0.91% |
| 2025-07-03 | 12.81 | 13.21 | 12.69 | 13.08 | +3.60% | 4.68 | 1.73% |
| 2025-07-02 | 12.62 | 12.83 | 12.55 | 12.63 | +0.08% | 2.61 | 0.99% |
| 2025-07-01 | 12.48 | 12.97 | 12.44 | 12.62 | +0.16% | 4.13 | 1.57% |
| 2025-06-30 | 12.42 | 12.82 | 12.26 | 12.60 | +1.11% | 3.08 | 1.17% |
| 2025-06-27 | 12.42 | 12.56 | 12.34 | 12.46 | +0.32% | 2.13 | 0.82% |
| 2025-06-26 | 12.67 | 12.74 | 12.30 | 12.42 | -3.08% | 2.98 | 1.15% |