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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.58 | 18.65 | 18.24 | 18.26 | -1.97% | 0.67 | 2.87% |
| 2025-07-22 | 18.82 | 19.11 | 18.56 | 18.62 | -0.84% | 0.66 | 2.76% |
| 2025-07-21 | 18.98 | 19.47 | 18.70 | 18.78 | -0.58% | 1.17 | 4.85% |
| 2025-07-18 | 18.61 | 19.03 | 18.26 | 18.89 | +1.82% | 1.14 | 4.79% |
| 2025-07-17 | 17.82 | 18.80 | 17.66 | 18.55 | +4.46% | 1.13 | 4.85% |
| 2025-07-16 | 17.92 | 18.22 | 17.69 | 17.76 | -0.50% | 0.39 | 1.73% |
| 2025-07-15 | 17.99 | 18.13 | 17.70 | 17.85 | -0.77% | 0.40 | 1.74% |
| 2025-07-14 | 18.20 | 18.26 | 17.95 | 17.99 | -1.63% | 0.68 | 2.96% |
| 2025-07-11 | 17.75 | 18.37 | 17.60 | 18.29 | +3.02% | 0.88 | 3.83% |
| 2025-07-10 | 17.72 | 17.87 | 17.52 | 17.75 | +0.28% | 0.40 | 1.79% |
| 2025-07-09 | 17.76 | 18.07 | 17.61 | 17.70 | -1.00% | 0.65 | 2.84% |
| 2025-07-08 | 18.14 | 18.17 | 17.64 | 17.88 | -1.69% | 0.90 | 3.97% |
| 2025-07-07 | 17.15 | 18.68 | 17.15 | 18.19 | +5.16% | 1.60 | 6.90% |
| 2025-07-04 | 17.63 | 17.72 | 17.23 | 17.29 | -2.46% | 0.55 | 2.49% |
| 2025-07-03 | 17.54 | 18.35 | 17.54 | 17.73 | +0.56% | 0.58 | 2.54% |
| 2025-07-02 | 17.72 | 17.90 | 17.49 | 17.63 | -0.89% | 0.46 | 2.04% |
| 2025-07-01 | 17.91 | 17.96 | 17.54 | 17.79 | -0.55% | 0.50 | 2.22% |
| 2025-06-30 | 17.33 | 18.02 | 17.25 | 17.89 | +3.26% | 0.79 | 3.47% |
| 2025-06-27 | 17.12 | 17.37 | 17.12 | 17.32 | +1.22% | 0.42 | 1.90% |
| 2025-06-26 | 16.99 | 17.29 | 16.99 | 17.12 | +0.76% | 0.44 | 2.02% |