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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.03 | 12.93 | 11.99 | 12.83 | +6.74% | 7.99 | 3.06% |
| 2025-09-16 | 12.15 | 12.29 | 11.92 | 12.02 | -0.65% | 3.05 | 1.22% |
| 2025-09-15 | 12.07 | 12.23 | 12.05 | 12.09 | +0.16% | 2.33 | 0.93% |
| 2025-09-12 | 12.14 | 12.37 | 12.06 | 12.07 | -0.41% | 3.86 | 1.53% |
| 2025-09-11 | 12.44 | 12.49 | 11.96 | 12.12 | -3.00% | 6.68 | 2.64% |
| 2025-09-10 | 12.49 | 12.72 | 12.41 | 12.50 | -0.94% | 2.50 | 0.96% |
| 2025-09-09 | 12.20 | 12.78 | 12.19 | 12.62 | +2.24% | 4.79 | 1.83% |
| 2025-09-08 | 12.77 | 12.83 | 12.27 | 12.34 | -3.10% | 4.29 | 1.66% |
| 2025-09-05 | 12.10 | 12.80 | 12.05 | 12.74 | +5.05% | 4.89 | 1.87% |
| 2025-09-04 | 12.04 | 12.23 | 11.95 | 12.12 | +0.49% | 3.37 | 1.34% |
| 2025-09-03 | 12.30 | 12.52 | 12.05 | 12.06 | -1.93% | 2.80 | 1.10% |
| 2025-09-02 | 12.44 | 12.47 | 12.12 | 12.30 | -0.95% | 3.49 | 1.36% |
| 2025-09-01 | 12.50 | 12.63 | 12.22 | 12.42 | -0.47% | 4.10 | 1.59% |
| 2025-08-29 | 12.40 | 12.61 | 12.32 | 12.48 | +0.48% | 3.41 | 1.32% |
| 2025-08-28 | 12.49 | 12.49 | 12.06 | 12.42 | -0.63% | 4.68 | 1.83% |
| 2025-08-27 | 12.85 | 12.96 | 12.45 | 12.50 | -2.99% | 4.39 | 1.66% |
| 2025-08-26 | 13.05 | 13.09 | 12.56 | 12.88 | -0.84% | 6.86 | 2.58% |
| 2025-08-25 | 13.10 | 13.34 | 12.91 | 12.99 | -1.20% | 5.14 | 1.89% |
| 2025-08-22 | 13.56 | 13.65 | 13.08 | 13.15 | -3.41% | 4.23 | 1.54% |
| 2025-08-21 | 13.49 | 13.64 | 13.42 | 13.61 | +0.15% | 2.17 | 0.77% |