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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.81 | 14.21 | 13.68 | 14.13 | +3.44% | 2.59 | 0.90% |
| 2026-03-23 | 14.32 | 14.32 | 13.51 | 13.66 | -5.47% | 3.84 | 1.35% |
| 2026-03-20 | 14.77 | 14.91 | 14.38 | 14.45 | -2.56% | 3.21 | 1.07% |
| 2026-03-19 | 15.21 | 15.28 | 14.63 | 14.83 | -3.64% | 4.02 | 1.31% |
| 2026-03-18 | 15.37 | 15.61 | 15.20 | 15.39 | +0.65% | 1.74 | 0.55% |
| 2026-03-17 | 15.46 | 15.78 | 15.27 | 15.29 | -1.23% | 2.24 | 0.70% |
| 2026-03-16 | 15.23 | 15.51 | 14.93 | 15.48 | +1.31% | 3.16 | 1.01% |
| 2026-03-13 | 15.00 | 15.55 | 14.99 | 15.28 | +0.92% | 3.74 | 1.19% |
| 2026-03-12 | 15.05 | 15.27 | 15.00 | 15.14 | -0.53% | 1.85 | 0.60% |
| 2026-03-11 | 15.42 | 15.56 | 15.05 | 15.22 | -2.25% | 3.41 | 1.09% |
| 2026-03-10 | 15.19 | 15.73 | 15.08 | 15.57 | +2.30% | 4.93 | 1.56% |
| 2026-03-09 | 15.37 | 15.37 | 14.70 | 15.22 | -2.44% | 4.54 | 1.47% |
| 2026-03-06 | 15.00 | 15.82 | 14.94 | 15.60 | +4.35% | 5.35 | 1.68% |
| 2026-03-05 | 14.93 | 15.23 | 14.86 | 14.95 | +0.88% | 2.58 | 0.84% |
| 2026-03-04 | 14.87 | 15.12 | 14.70 | 14.82 | -0.87% | 2.75 | 0.90% |
| 2026-03-03 | 15.44 | 15.54 | 14.84 | 14.95 | -3.17% | 3.95 | 1.27% |
| 2026-03-02 | 15.50 | 15.99 | 15.42 | 15.44 | -1.97% | 4.21 | 1.31% |
| 2026-02-27 | 15.40 | 15.80 | 15.32 | 15.75 | +1.68% | 2.44 | 0.76% |
| 2026-02-26 | 15.90 | 15.90 | 15.30 | 15.49 | -2.58% | 3.77 | 1.19% |
| 2026-02-25 | 16.72 | 16.78 | 15.85 | 15.90 | -3.93% | 4.58 | 1.39% |