隆达股份 sh.688231
52.82
-2.08%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 54.48 | 54.52 | 52.20 | 52.82 | -2.08% | 2.25 | 1.72% |
| 2026-05-22 | 48.31 | 54.88 | 48.31 | 53.94 | +12.02% | 3.30 | 2.52% |
| 2026-05-21 | 51.04 | 51.78 | 48.00 | 48.15 | -3.78% | 2.58 | 2.09% |
| 2026-05-20 | 48.50 | 50.30 | 48.27 | 50.04 | +1.44% | 2.43 | 2.01% |
| 2026-05-19 | 52.06 | 52.73 | 48.27 | 49.33 | -3.56% | 4.41 | 3.63% |
| 2026-05-18 | 43.07 | 51.50 | 42.60 | 51.15 | +17.86% | 4.45 | 3.76% |
| 2026-05-15 | 41.51 | 44.27 | 41.36 | 43.40 | +3.70% | 2.04 | 1.92% |
| 2026-05-14 | 40.59 | 43.25 | 40.59 | 41.85 | +3.08% | 2.69 | 2.55% |
| 2026-05-13 | 39.00 | 41.31 | 38.64 | 40.60 | +3.60% | 1.78 | 1.80% |
| 2026-05-12 | 41.41 | 42.00 | 38.53 | 39.19 | -5.95% | 2.15 | 2.20% |
| 2026-05-11 | 40.40 | 41.95 | 40.37 | 41.67 | +3.58% | 2.45 | 2.41% |
| 2026-05-08 | 40.03 | 40.78 | 39.73 | 40.23 | +0.80% | 1.45 | 1.46% |
| 2026-05-07 | 39.60 | 40.10 | 39.00 | 39.91 | +1.68% | 1.22 | 1.25% |
| 2026-05-06 | 38.77 | 40.33 | 38.22 | 39.25 | +2.00% | 2.06 | 2.11% |
| 2026-04-30 | 36.69 | 38.79 | 36.56 | 38.48 | +4.06% | 1.90 | 2.02% |
| 2026-04-29 | 37.25 | 37.95 | 36.66 | 36.98 | -0.78% | 1.36 | 1.48% |
| 2026-04-28 | 35.71 | 37.80 | 35.60 | 37.27 | +3.56% | 2.21 | 2.40% |
| 2026-04-27 | 34.35 | 35.99 | 34.35 | 35.99 | +4.23% | 1.29 | 1.47% |
| 2026-04-24 | 35.05 | 35.60 | 34.15 | 34.53 | -2.49% | 0.92 | 1.07% |
| 2026-04-23 | 34.64 | 35.86 | 34.50 | 35.41 | +3.72% | 1.97 | 2.27% |