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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.55 | 12.82 | 12.44 | 12.82 | +3.02% | 4.44 | 1.69% |
| 2025-06-24 | 11.81 | 12.46 | 11.72 | 12.44 | +6.33% | 6.36 | 2.50% |
| 2025-06-23 | 12.04 | 12.08 | 11.59 | 11.70 | -3.19% | 4.54 | 1.86% |
| 2025-06-20 | 12.16 | 12.25 | 12.03 | 12.08 | -0.73% | 1.95 | 0.77% |
| 2025-06-19 | 12.34 | 12.47 | 12.09 | 12.17 | -1.91% | 3.08 | 1.21% |
| 2025-06-18 | 12.73 | 12.79 | 12.37 | 12.41 | -2.78% | 4.64 | 1.78% |
| 2025-06-17 | 12.79 | 13.01 | 12.56 | 12.77 | +0.94% | 4.62 | 1.74% |
| 2025-06-16 | 13.67 | 13.79 | 12.43 | 12.65 | -7.91% | 11.10 | 4.18% |
| 2025-06-13 | 13.72 | 13.83 | 13.57 | 13.73 | -0.86% | 3.18 | 1.12% |
| 2025-06-12 | 14.02 | 14.11 | 13.81 | 13.85 | -1.06% | 2.48 | 0.86% |
| 2025-06-11 | 13.94 | 14.01 | 13.69 | 14.00 | +0.42% | 3.25 | 1.13% |
| 2025-06-10 | 14.05 | 14.27 | 13.79 | 13.94 | -0.35% | 3.30 | 1.13% |
| 2025-06-09 | 14.10 | 14.23 | 13.72 | 13.99 | -0.35% | 4.72 | 1.63% |
| 2025-06-06 | 14.29 | 14.53 | 13.96 | 14.04 | -1.25% | 4.93 | 1.67% |
| 2025-06-05 | 13.77 | 14.41 | 13.44 | 14.22 | +4.20% | 7.53 | 2.59% |
| 2025-06-04 | 12.88 | 13.76 | 12.87 | 13.64 | +6.28% | 6.69 | 2.33% |
| 2025-06-03 | 12.56 | 12.91 | 12.23 | 12.84 | +2.37% | 4.81 | 1.78% |
| 2025-05-30 | 12.56 | 12.59 | 12.23 | 12.54 | -0.68% | 3.76 | 1.41% |
| 2025-05-29 | 12.57 | 12.86 | 12.50 | 12.63 | +0.84% | 3.17 | 1.17% |
| 2025-05-28 | 12.38 | 12.75 | 12.33 | 12.52 | +1.79% | 4.19 | 1.56% |