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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.04 | 21.60 | 20.91 | 21.18 | +0.66% | 0.81 | 2.99% |
| 2025-08-19 | 20.97 | 21.34 | 20.70 | 21.04 | +1.43% | 1.01 | 3.77% |
| 2025-08-18 | 20.57 | 21.16 | 20.48 | 20.74 | +1.31% | 0.92 | 3.44% |
| 2025-08-15 | 20.23 | 20.62 | 20.19 | 20.48 | +1.22% | 0.78 | 3.00% |
| 2025-08-14 | 20.96 | 20.96 | 20.21 | 20.23 | -3.50% | 0.94 | 3.59% |
| 2025-08-13 | 21.04 | 21.47 | 20.88 | 20.96 | -0.75% | 0.87 | 3.22% |
| 2025-08-12 | 21.03 | 21.24 | 20.62 | 21.12 | -0.09% | 1.05 | 3.93% |
| 2025-08-11 | 21.16 | 21.41 | 21.06 | 21.14 | -0.84% | 0.91 | 3.35% |
| 2025-08-08 | 21.80 | 21.95 | 20.81 | 21.32 | -3.20% | 1.40 | 5.19% |
| 2025-08-07 | 21.55 | 22.16 | 21.20 | 22.02 | +1.14% | 1.33 | 4.78% |
| 2025-08-06 | 21.05 | 22.80 | 21.05 | 21.77 | +2.38% | 2.02 | 7.20% |
| 2025-08-05 | 20.75 | 21.82 | 20.55 | 21.27 | +2.09% | 1.68 | 6.17% |
| 2025-08-04 | 19.16 | 20.88 | 19.16 | 20.83 | +7.24% | 1.73 | 6.68% |
| 2025-08-01 | 19.34 | 20.13 | 18.92 | 19.43 | +0.62% | 0.89 | 3.58% |
| 2025-07-31 | 19.33 | 19.72 | 19.19 | 19.31 | -1.12% | 0.83 | 3.33% |
| 2025-07-30 | 19.56 | 20.04 | 19.38 | 19.52 | -0.20% | 1.10 | 4.40% |
| 2025-07-29 | 19.42 | 19.75 | 19.14 | 19.56 | +1.18% | 1.00 | 4.03% |
| 2025-07-28 | 18.72 | 19.40 | 18.60 | 19.34 | +3.78% | 1.00 | 4.12% |
| 2025-07-25 | 18.49 | 18.73 | 18.39 | 18.63 | +0.70% | 0.51 | 2.16% |
| 2025-07-24 | 18.30 | 18.78 | 18.24 | 18.50 | +1.36% | 0.58 | 2.47% |