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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.13 | 13.21 | 12.83 | 12.84 | -2.91% | 1.90 | 0.70% |
| 2025-11-19 | 12.42 | 13.29 | 12.41 | 13.23 | +6.43% | 6.11 | 2.25% |
| 2025-11-18 | 12.65 | 12.86 | 12.35 | 12.43 | -1.87% | 2.36 | 0.90% |
| 2025-11-17 | 12.93 | 13.24 | 12.57 | 12.67 | -2.51% | 2.94 | 1.11% |
| 2025-11-14 | 13.13 | 13.24 | 12.98 | 12.99 | -1.64% | 1.44 | 0.53% |
| 2025-11-13 | 13.15 | 13.47 | 12.89 | 13.21 | +0.38% | 2.22 | 0.81% |
| 2025-11-12 | 13.26 | 13.36 | 13.13 | 13.16 | -0.82% | 1.57 | 0.57% |
| 2025-11-11 | 13.51 | 13.69 | 13.16 | 13.27 | -1.75% | 2.36 | 0.85% |
| 2025-11-10 | 13.53 | 13.60 | 13.08 | 13.51 | -0.36% | 3.41 | 1.23% |
| 2025-11-07 | 14.07 | 14.07 | 13.48 | 13.56 | -3.78% | 3.62 | 1.27% |
| 2025-11-06 | 14.15 | 14.22 | 13.99 | 14.09 | -0.42% | 2.00 | 0.68% |
| 2025-11-05 | 14.14 | 14.37 | 14.02 | 14.15 | -0.35% | 2.50 | 0.85% |
| 2025-11-04 | 14.04 | 14.51 | 13.98 | 14.20 | +1.13% | 6.08 | 2.05% |
| 2025-11-03 | 13.55 | 14.14 | 13.45 | 14.04 | +4.48% | 6.32 | 2.19% |
| 2025-10-31 | 13.62 | 13.72 | 13.35 | 13.44 | -1.09% | 2.75 | 0.98% |
| 2025-10-30 | 13.61 | 13.91 | 13.46 | 13.59 | -0.72% | 3.45 | 1.21% |
| 2025-10-29 | 13.33 | 13.72 | 13.08 | 13.68 | +1.91% | 3.84 | 1.38% |
| 2025-10-28 | 13.54 | 13.61 | 13.26 | 13.43 | -0.73% | 2.59 | 0.93% |
| 2025-10-27 | 13.38 | 13.78 | 13.31 | 13.53 | +1.78% | 3.70 | 1.31% |
| 2025-10-24 | 13.03 | 13.35 | 13.03 | 13.29 | +2.36% | 2.77 | 1.01% |