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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.87 | 17.17 | 16.86 | 16.99 | +0.76% | 0.45 | 2.06% |
| 2025-06-24 | 16.40 | 16.89 | 16.32 | 16.86 | +2.35% | 0.39 | 1.81% |
| 2025-06-23 | 16.03 | 16.50 | 16.02 | 16.47 | +1.40% | 0.23 | 1.09% |
| 2025-06-20 | 16.26 | 16.41 | 16.14 | 16.24 | -0.30% | 0.23 | 1.09% |
| 2025-06-19 | 16.84 | 16.86 | 16.15 | 16.29 | -3.07% | 0.52 | 2.49% |
| 2025-06-18 | 16.64 | 16.94 | 16.64 | 16.81 | +0.41% | 0.31 | 1.44% |
| 2025-06-17 | 16.83 | 16.99 | 16.60 | 16.74 | -0.82% | 0.34 | 1.60% |
| 2025-06-16 | 16.76 | 17.13 | 16.66 | 16.88 | +0.53% | 0.46 | 2.14% |
| 2025-06-13 | 16.94 | 17.20 | 16.70 | 16.79 | -0.88% | 0.58 | 2.68% |
| 2025-06-12 | 16.81 | 17.08 | 16.68 | 16.94 | +0.18% | 0.42 | 1.96% |
| 2025-06-11 | 16.90 | 17.08 | 16.66 | 16.91 | +0.47% | 0.50 | 2.34% |
| 2025-06-10 | 17.35 | 17.41 | 16.71 | 16.83 | -3.34% | 0.81 | 3.73% |
| 2025-06-09 | 17.58 | 17.74 | 16.94 | 17.41 | +0.51% | 1.10 | 5.00% |
| 2025-06-06 | 16.49 | 17.91 | 16.49 | 17.32 | +4.53% | 1.20 | 5.37% |
| 2025-06-05 | 16.13 | 16.83 | 16.04 | 16.57 | +2.75% | 0.69 | 3.26% |
| 2025-06-04 | 16.17 | 16.32 | 16.04 | 16.13 | -0.24% | 0.27 | 1.32% |
| 2025-06-03 | 15.81 | 16.24 | 15.79 | 16.17 | +1.93% | 0.38 | 1.84% |
| 2025-05-30 | 15.63 | 16.02 | 15.63 | 15.86 | +1.01% | 0.28 | 1.39% |
| 2025-05-29 | 15.53 | 15.73 | 15.53 | 15.70 | +1.08% | 0.22 | 1.10% |
| 2025-05-28 | 15.65 | 15.68 | 15.50 | 15.54 | -0.32% | 0.16 | 0.78% |