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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.59 | 15.59 | 15.34 | 15.59 | -0.13% | 0.21 | 1.05% |
| 2025-05-26 | 15.53 | 15.67 | 15.44 | 15.60 | +0.89% | 0.20 | 1.02% |
| 2025-05-23 | 15.54 | 15.68 | 15.44 | 15.47 | -0.13% | 0.24 | 1.22% |
| 2025-05-22 | 15.86 | 15.96 | 15.49 | 15.49 | -2.36% | 0.24 | 1.17% |
| 2025-05-21 | 15.89 | 15.95 | 15.74 | 15.86 | 0.00% | 0.23 | 1.14% |
| 2025-05-20 | 15.79 | 15.99 | 15.73 | 15.86 | -0.31% | 0.18 | 0.90% |
| 2025-05-19 | 15.77 | 15.95 | 15.62 | 15.91 | +0.88% | 0.17 | 0.84% |
| 2025-05-16 | 15.75 | 16.06 | 15.74 | 15.77 | +0.19% | 0.25 | 1.22% |
| 2025-05-15 | 16.02 | 16.03 | 15.70 | 15.74 | -0.87% | 0.24 | 1.18% |
| 2025-05-14 | 16.05 | 16.12 | 15.76 | 15.88 | -0.86% | 0.32 | 1.59% |
| 2025-05-13 | 16.61 | 16.61 | 15.95 | 16.02 | -3.39% | 0.56 | 2.69% |
| 2025-05-12 | 16.35 | 16.77 | 16.15 | 16.58 | +2.19% | 0.77 | 3.61% |
| 2025-05-09 | 16.38 | 16.52 | 15.99 | 16.23 | -0.90% | 0.54 | 2.60% |
| 2025-05-08 | 15.98 | 16.39 | 15.88 | 16.37 | +2.16% | 0.63 | 3.03% |
| 2025-05-07 | 15.77 | 16.23 | 15.70 | 16.03 | +2.78% | 0.68 | 3.34% |
| 2025-05-06 | 15.39 | 15.61 | 15.37 | 15.59 | +1.80% | 0.40 | 2.03% |