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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 30.37 | 31.27 | 29.71 | 30.74 | +2.95% | 1.19 | 1.58% |
| 2026-03-23 | 30.02 | 31.88 | 29.18 | 29.86 | -3.58% | 1.44 | 1.92% |
| 2026-03-20 | 30.98 | 31.86 | 30.00 | 30.97 | +2.79% | 1.87 | 2.44% |
| 2026-03-19 | 33.64 | 33.64 | 29.93 | 30.13 | -11.80% | 2.73 | 3.54% |
| 2026-03-18 | 33.51 | 34.18 | 32.98 | 34.16 | +1.43% | 1.43 | 1.73% |
| 2026-03-17 | 33.98 | 34.34 | 33.20 | 33.68 | -1.32% | 1.35 | 1.62% |
| 2026-03-16 | 33.42 | 34.25 | 32.73 | 34.13 | +1.13% | 1.94 | 2.35% |
| 2026-03-13 | 34.37 | 34.65 | 33.50 | 33.75 | -1.40% | 1.91 | 2.28% |
| 2026-03-12 | 35.35 | 35.54 | 33.35 | 34.23 | -3.44% | 2.27 | 2.69% |
| 2026-03-11 | 36.28 | 37.12 | 35.26 | 35.45 | -2.02% | 2.65 | 2.98% |
| 2026-03-10 | 34.68 | 36.58 | 34.30 | 36.18 | +5.11% | 2.65 | 3.00% |
| 2026-03-09 | 32.70 | 34.65 | 31.70 | 34.42 | +2.35% | 2.78 | 3.42% |
| 2026-03-06 | 32.50 | 34.80 | 32.32 | 33.63 | +3.16% | 2.59 | 3.10% |
| 2026-03-05 | 32.76 | 33.80 | 32.22 | 32.60 | +1.37% | 2.23 | 2.74% |
| 2026-03-04 | 31.80 | 32.81 | 31.71 | 32.16 | -0.46% | 2.00 | 2.51% |
| 2026-03-03 | 35.63 | 35.77 | 32.01 | 32.31 | -8.68% | 3.98 | 4.87% |
| 2026-03-02 | 38.18 | 38.19 | 35.18 | 35.38 | -5.75% | 4.12 | 4.58% |
| 2026-02-27 | 36.21 | 39.70 | 36.21 | 37.54 | +1.57% | 4.30 | 4.57% |
| 2026-02-26 | 33.33 | 38.00 | 32.80 | 36.96 | +11.02% | 4.94 | 5.60% |
| 2026-02-25 | 32.97 | 33.43 | 32.38 | 33.29 | +0.76% | 1.48 | 1.82% |