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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.55 | 16.26 | 15.45 | 15.93 | +2.31% | 4.50 | 1.37% |
| 2026-04-21 | 15.39 | 15.63 | 15.11 | 15.57 | +2.70% | 3.47 | 1.09% |
| 2026-04-20 | 15.20 | 15.58 | 14.55 | 15.16 | -2.82% | 9.53 | 3.08% |
| 2026-04-17 | 15.80 | 15.83 | 15.38 | 15.60 | -1.14% | 2.51 | 0.79% |
| 2026-04-16 | 15.25 | 15.94 | 15.20 | 15.78 | +3.00% | 4.62 | 1.43% |
| 2026-04-15 | 15.07 | 15.48 | 14.82 | 15.32 | +1.79% | 3.10 | 0.99% |
| 2026-04-14 | 14.97 | 15.29 | 14.97 | 15.05 | +0.53% | 2.10 | 0.67% |
| 2026-04-13 | 15.29 | 15.52 | 14.96 | 14.97 | -2.67% | 2.70 | 0.87% |
| 2026-04-10 | 15.03 | 15.45 | 14.91 | 15.38 | +3.85% | 3.32 | 1.06% |
| 2026-04-09 | 14.62 | 14.85 | 14.56 | 14.81 | +0.34% | 2.27 | 0.75% |
| 2026-04-08 | 14.30 | 14.88 | 14.25 | 14.76 | +4.90% | 4.91 | 1.62% |
| 2026-04-07 | 14.22 | 14.22 | 13.78 | 14.07 | -1.54% | 3.93 | 1.37% |
| 2026-04-03 | 13.98 | 14.79 | 13.90 | 14.29 | +2.29% | 6.09 | 2.06% |
| 2026-04-02 | 13.61 | 14.38 | 13.48 | 13.97 | +1.31% | 6.87 | 2.40% |
| 2026-04-01 | 13.50 | 13.94 | 12.90 | 13.79 | +2.15% | 8.07 | 2.93% |
| 2026-03-31 | 13.95 | 14.21 | 13.10 | 13.50 | -0.59% | 9.03 | 3.24% |
| 2026-03-30 | 15.00 | 15.13 | 13.37 | 13.58 | -2.93% | 6.99 | 2.47% |
| 2026-03-27 | 13.88 | 14.25 | 13.75 | 13.99 | -0.14% | 2.37 | 0.83% |
| 2026-03-26 | 14.18 | 14.45 | 13.93 | 14.01 | -0.57% | 2.11 | 0.73% |
| 2026-03-25 | 14.35 | 14.68 | 14.07 | 14.09 | -0.28% | 2.33 | 0.79% |