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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.08 | 16.08 | 15.73 | 15.87 | -1.35% | 3.36 | 1.02% |
| 2025-12-17 | 15.56 | 16.29 | 15.55 | 16.08 | +3.36% | 4.96 | 1.49% |
| 2025-12-16 | 15.70 | 15.76 | 15.37 | 15.56 | -1.00% | 3.08 | 0.96% |
| 2025-12-15 | 15.57 | 15.92 | 15.40 | 15.72 | -1.55% | 5.96 | 1.82% |
| 2025-12-12 | 15.58 | 15.97 | 15.33 | 15.96 | +2.21% | 8.67 | 2.65% |
| 2025-12-11 | 15.65 | 16.07 | 15.55 | 15.62 | -0.19% | 3.36 | 1.02% |
| 2025-12-10 | 15.20 | 15.81 | 15.00 | 15.65 | +2.59% | 4.21 | 1.31% |
| 2025-12-09 | 15.12 | 15.37 | 15.00 | 15.25 | +0.65% | 3.84 | 1.22% |
| 2025-12-08 | 15.78 | 15.84 | 15.07 | 15.16 | -4.12% | 8.35 | 2.63% |
| 2025-12-05 | 15.80 | 15.90 | 15.51 | 15.81 | +0.06% | 4.81 | 1.47% |
| 2025-12-04 | 15.55 | 15.91 | 15.40 | 15.80 | +1.78% | 5.05 | 1.54% |
| 2025-12-03 | 15.33 | 15.75 | 14.91 | 15.52 | +2.61% | 6.12 | 1.90% |
| 2025-12-02 | 14.90 | 15.17 | 14.62 | 15.13 | +1.59% | 4.98 | 1.60% |
| 2025-12-01 | 14.40 | 14.93 | 14.19 | 14.89 | +4.94% | 6.11 | 2.00% |
| 2025-11-28 | 14.08 | 14.26 | 13.92 | 14.19 | +0.49% | 2.56 | 0.87% |
| 2025-11-27 | 13.97 | 14.29 | 13.85 | 14.12 | +1.13% | 3.10 | 1.05% |
| 2025-11-26 | 13.68 | 14.06 | 13.60 | 13.96 | +2.02% | 2.78 | 0.96% |
| 2025-11-25 | 13.52 | 14.02 | 13.40 | 13.68 | +1.54% | 4.80 | 1.67% |
| 2025-11-24 | 12.99 | 13.61 | 12.93 | 13.48 | +4.68% | 3.63 | 1.31% |
| 2025-11-21 | 12.96 | 13.10 | 12.67 | 12.87 | +0.23% | 2.72 | 1.02% |