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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.83 | 13.03 | 12.69 | 12.98 | +0.92% | 2.78 | 1.04% |
| 2025-10-22 | 13.16 | 13.35 | 12.81 | 12.86 | -2.76% | 2.80 | 1.04% |
| 2025-10-21 | 13.23 | 13.42 | 13.14 | 13.23 | +0.22% | 2.84 | 1.03% |
| 2025-10-20 | 13.62 | 13.80 | 13.13 | 13.20 | -2.83% | 4.69 | 1.69% |
| 2025-10-17 | 13.81 | 13.90 | 13.54 | 13.59 | -1.22% | 4.51 | 1.59% |
| 2025-10-16 | 14.01 | 14.07 | 13.69 | 13.75 | -1.55% | 4.49 | 1.56% |
| 2025-10-15 | 13.37 | 14.04 | 13.28 | 13.97 | +4.43% | 8.40 | 2.92% |
| 2025-10-14 | 13.56 | 13.83 | 13.28 | 13.38 | +1.42% | 10.42 | 3.71% |
| 2025-10-13 | 12.05 | 13.26 | 11.96 | 13.19 | +6.12% | 10.70 | 3.98% |
| 2025-10-10 | 12.12 | 12.59 | 12.05 | 12.43 | +2.78% | 4.35 | 1.69% |
| 2025-10-09 | 11.93 | 12.24 | 11.76 | 12.09 | +1.91% | 3.55 | 1.42% |
| 2025-09-30 | 11.92 | 12.03 | 11.86 | 11.87 | -0.91% | 1.86 | 0.75% |
| 2025-09-29 | 11.96 | 12.05 | 11.81 | 11.98 | -0.08% | 2.52 | 1.01% |
| 2025-09-26 | 11.95 | 12.23 | 11.93 | 11.99 | 0.00% | 2.44 | 0.97% |
| 2025-09-25 | 12.05 | 12.08 | 11.87 | 11.99 | -0.65% | 2.49 | 1.00% |
| 2025-09-24 | 11.96 | 12.29 | 11.96 | 12.06 | -0.33% | 3.11 | 1.23% |
| 2025-09-23 | 12.25 | 12.30 | 11.80 | 12.10 | -0.97% | 3.42 | 1.37% |
| 2025-09-22 | 12.24 | 12.44 | 12.09 | 12.22 | -0.88% | 2.91 | 1.14% |
| 2025-09-19 | 12.44 | 12.54 | 12.10 | 12.33 | -1.26% | 3.65 | 1.43% |
| 2025-09-18 | 12.83 | 12.89 | 12.37 | 12.49 | -2.62% | 4.70 | 1.78% |