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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.11 | 15.95 | 14.93 | 15.55 | +4.30% | 8.93 | 2.77% |
| 2026-01-16 | 14.90 | 15.12 | 14.69 | 14.91 | +1.14% | 5.18 | 1.67% |
| 2026-01-15 | 14.32 | 15.03 | 14.26 | 14.74 | +3.32% | 5.22 | 1.70% |
| 2026-01-14 | 14.44 | 14.60 | 13.99 | 14.27 | -1.57% | 6.65 | 2.25% |
| 2026-01-13 | 14.70 | 14.93 | 14.43 | 14.49 | -1.01% | 4.07 | 1.34% |
| 2026-01-12 | 14.81 | 14.95 | 14.46 | 14.64 | -1.98% | 5.19 | 1.70% |
| 2026-01-09 | 15.08 | 15.20 | 14.71 | 14.94 | -0.85% | 4.16 | 1.34% |
| 2026-01-08 | 15.51 | 15.60 | 15.03 | 15.07 | -3.42% | 4.88 | 1.55% |
| 2026-01-07 | 15.60 | 15.80 | 15.56 | 15.60 | -0.57% | 2.49 | 0.76% |
| 2026-01-06 | 15.53 | 15.84 | 15.47 | 15.69 | +0.70% | 2.74 | 0.84% |
| 2026-01-05 | 15.91 | 15.98 | 15.40 | 15.58 | -2.05% | 3.69 | 1.14% |
| 2025-12-31 | 15.75 | 15.98 | 15.50 | 15.91 | +1.64% | 2.80 | 0.85% |
| 2025-12-30 | 15.30 | 15.84 | 15.27 | 15.65 | +1.67% | 3.02 | 0.93% |
| 2025-12-29 | 15.55 | 15.71 | 15.35 | 15.39 | -1.83% | 2.76 | 0.86% |
| 2025-12-26 | 15.54 | 15.88 | 15.38 | 15.68 | +0.89% | 2.69 | 0.83% |
| 2025-12-25 | 15.41 | 15.77 | 15.17 | 15.54 | +2.08% | 3.11 | 0.96% |
| 2025-12-24 | 15.32 | 15.47 | 15.16 | 15.22 | -0.84% | 2.84 | 0.89% |
| 2025-12-23 | 15.30 | 15.65 | 15.20 | 15.35 | -0.96% | 3.89 | 1.22% |
| 2025-12-22 | 15.84 | 15.95 | 15.31 | 15.50 | -1.63% | 6.03 | 1.86% |
| 2025-12-19 | 15.80 | 15.98 | 15.65 | 15.76 | -0.68% | 5.50 | 1.68% |