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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 34.26 | 34.26 | 33.50 | 34.14 | -0.35% | 0.99 | 1.18% |
| 2026-04-21 | 34.28 | 34.66 | 33.71 | 34.26 | 0.00% | 0.77 | 0.91% |
| 2026-04-20 | 35.47 | 35.47 | 34.09 | 34.26 | -2.62% | 1.54 | 1.81% |
| 2026-04-17 | 33.81 | 35.48 | 33.72 | 35.18 | +3.20% | 1.80 | 2.09% |
| 2026-04-16 | 33.70 | 34.30 | 33.00 | 34.09 | +1.94% | 1.23 | 1.47% |
| 2026-04-15 | 33.19 | 34.45 | 33.00 | 33.44 | +1.89% | 1.12 | 1.35% |
| 2026-04-14 | 33.49 | 34.20 | 32.32 | 32.82 | -0.94% | 1.21 | 1.49% |
| 2026-04-13 | 32.67 | 33.44 | 32.31 | 33.13 | +1.31% | 0.94 | 1.15% |
| 2026-04-10 | 31.81 | 34.17 | 31.60 | 32.70 | +3.25% | 1.61 | 1.96% |
| 2026-04-09 | 31.03 | 31.95 | 30.31 | 31.67 | +2.36% | 1.03 | 1.33% |
| 2026-04-08 | 29.35 | 31.28 | 29.35 | 30.94 | +7.84% | 1.21 | 1.60% |
| 2026-04-07 | 29.24 | 29.48 | 28.46 | 28.69 | -0.24% | 0.66 | 0.93% |
| 2026-04-03 | 29.02 | 29.40 | 28.40 | 28.76 | -0.69% | 0.75 | 1.05% |
| 2026-04-02 | 30.31 | 31.15 | 28.84 | 28.96 | -5.24% | 0.91 | 1.25% |
| 2026-04-01 | 30.38 | 30.95 | 30.17 | 30.56 | +2.21% | 0.56 | 0.74% |
| 2026-03-31 | 30.00 | 30.58 | 29.42 | 29.90 | -0.07% | 0.89 | 1.20% |
| 2026-03-30 | 30.02 | 30.50 | 29.62 | 29.92 | -1.25% | 0.61 | 0.82% |
| 2026-03-27 | 29.55 | 30.80 | 29.53 | 30.30 | +1.10% | 1.19 | 1.59% |
| 2026-03-26 | 30.86 | 31.10 | 29.91 | 29.97 | -2.82% | 0.75 | 0.99% |
| 2026-03-25 | 31.05 | 31.66 | 30.65 | 30.84 | +0.33% | 0.78 | 1.01% |