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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.53 | 12.65 | 12.27 | 12.30 | -1.69% | 2.03 | 0.77% |
| 2025-05-26 | 12.65 | 12.65 | 12.29 | 12.51 | -0.69% | 2.38 | 0.89% |
| 2025-05-23 | 12.58 | 12.77 | 12.52 | 12.60 | -0.23% | 2.50 | 0.93% |
| 2025-05-22 | 12.38 | 12.68 | 12.33 | 12.63 | +1.70% | 2.93 | 1.09% |
| 2025-05-21 | 12.43 | 12.69 | 12.37 | 12.42 | -0.08% | 2.99 | 1.12% |
| 2025-05-20 | 12.79 | 12.94 | 12.24 | 12.43 | -2.85% | 5.99 | 2.24% |
| 2025-05-19 | 12.53 | 12.84 | 12.44 | 12.79 | +2.38% | 4.82 | 1.78% |
| 2025-05-16 | 12.47 | 12.68 | 12.41 | 12.49 | +0.15% | 4.09 | 1.52% |
| 2025-05-15 | 12.62 | 12.64 | 12.27 | 12.47 | -0.91% | 2.10 | 0.79% |
| 2025-05-14 | 12.31 | 12.68 | 12.20 | 12.59 | +1.78% | 3.58 | 1.34% |
| 2025-05-13 | 12.58 | 12.76 | 12.33 | 12.37 | -0.85% | 4.30 | 1.61% |
| 2025-05-12 | 12.63 | 12.89 | 12.45 | 12.47 | -1.22% | 4.26 | 1.58% |
| 2025-05-09 | 12.68 | 12.91 | 12.58 | 12.63 | -0.38% | 2.04 | 0.75% |
| 2025-05-08 | 12.57 | 12.76 | 12.43 | 12.68 | +0.46% | 2.84 | 1.05% |
| 2025-05-07 | 12.67 | 12.95 | 12.48 | 12.62 | +0.77% | 4.69 | 1.73% |
| 2025-05-06 | 12.10 | 12.62 | 11.99 | 12.52 | +4.82% | 5.82 | 2.19% |