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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.90 | 16.59 | 15.70 | 16.55 | +6.36% | 5.16 | 1.54% |
| 2026-02-13 | 15.89 | 15.89 | 15.55 | 15.56 | -1.52% | 2.11 | 0.66% |
| 2026-02-12 | 15.86 | 15.98 | 15.70 | 15.80 | -0.50% | 2.28 | 0.70% |
| 2026-02-11 | 15.43 | 16.03 | 15.28 | 15.88 | +3.45% | 3.21 | 0.99% |
| 2026-02-10 | 15.55 | 15.58 | 15.22 | 15.35 | -0.65% | 2.38 | 0.75% |
| 2026-02-09 | 15.60 | 15.98 | 15.38 | 15.45 | -0.19% | 2.64 | 0.83% |
| 2026-02-06 | 15.49 | 15.75 | 15.13 | 15.48 | -0.64% | 2.63 | 0.83% |
| 2026-02-05 | 15.41 | 15.69 | 15.27 | 15.58 | +1.23% | 2.39 | 0.75% |
| 2026-02-04 | 15.29 | 15.60 | 15.06 | 15.39 | +1.58% | 2.27 | 0.72% |
| 2026-02-03 | 15.18 | 15.35 | 14.92 | 15.15 | +1.75% | 2.80 | 0.90% |
| 2026-02-02 | 15.12 | 15.45 | 14.89 | 14.89 | -2.93% | 3.62 | 1.16% |
| 2026-01-30 | 15.42 | 15.78 | 15.27 | 15.34 | -1.03% | 3.38 | 1.06% |
| 2026-01-29 | 16.02 | 16.08 | 15.46 | 15.50 | -3.19% | 3.86 | 1.20% |
| 2026-01-28 | 16.10 | 16.18 | 15.59 | 16.01 | +0.25% | 3.31 | 1.01% |
| 2026-01-27 | 15.61 | 16.18 | 15.49 | 15.97 | +3.23% | 4.92 | 1.50% |
| 2026-01-26 | 15.62 | 15.69 | 15.41 | 15.47 | -1.02% | 2.54 | 0.80% |
| 2026-01-23 | 15.47 | 15.67 | 15.40 | 15.63 | +0.77% | 2.51 | 0.79% |
| 2026-01-22 | 15.32 | 15.62 | 15.24 | 15.51 | 0.00% | 2.07 | 0.65% |
| 2026-01-21 | 15.23 | 15.63 | 15.05 | 15.51 | +1.84% | 2.85 | 0.90% |
| 2026-01-20 | 15.60 | 15.70 | 15.18 | 15.23 | -2.06% | 5.22 | 1.65% |