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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 32.45 | 33.58 | 31.40 | 33.04 | +3.57% | 2.06 | 2.55% |
| 2026-02-13 | 31.70 | 32.45 | 30.89 | 31.90 | +0.22% | 1.78 | 2.27% |
| 2026-02-12 | 29.66 | 33.45 | 29.66 | 31.83 | +7.28% | 3.79 | 4.78% |
| 2026-02-11 | 30.11 | 30.85 | 29.63 | 29.67 | -1.07% | 1.23 | 1.65% |
| 2026-02-10 | 30.34 | 30.60 | 29.23 | 29.99 | -0.76% | 1.33 | 1.79% |
| 2026-02-09 | 29.69 | 30.65 | 29.50 | 30.22 | +3.14% | 1.42 | 1.91% |
| 2026-02-06 | 30.44 | 30.44 | 28.91 | 29.30 | -5.18% | 1.97 | 2.71% |
| 2026-02-05 | 30.01 | 31.15 | 29.81 | 30.90 | +1.64% | 1.60 | 2.11% |
| 2026-02-04 | 30.86 | 31.30 | 29.66 | 30.40 | -0.46% | 1.20 | 1.60% |
| 2026-02-03 | 28.88 | 30.57 | 28.88 | 30.54 | +7.16% | 1.71 | 2.30% |
| 2026-02-02 | 29.89 | 30.19 | 28.46 | 28.50 | -5.63% | 1.71 | 2.37% |
| 2026-01-30 | 31.43 | 31.43 | 29.48 | 30.20 | -4.01% | 2.57 | 3.46% |
| 2026-01-29 | 31.13 | 33.80 | 31.01 | 31.46 | +0.06% | 2.79 | 3.48% |
| 2026-01-28 | 32.60 | 32.60 | 31.19 | 31.44 | -3.56% | 2.22 | 2.84% |
| 2026-01-27 | 30.20 | 32.88 | 30.20 | 32.60 | +7.24% | 2.95 | 3.76% |
| 2026-01-26 | 30.97 | 32.35 | 30.30 | 30.40 | -1.78% | 2.51 | 3.26% |
| 2026-01-23 | 29.73 | 31.20 | 29.19 | 30.95 | +4.10% | 2.43 | 3.23% |
| 2026-01-22 | 28.80 | 30.28 | 28.78 | 29.73 | +2.31% | 1.91 | 5.07% |
| 2026-01-21 | 29.14 | 29.72 | 28.88 | 29.06 | -0.82% | 1.19 | 3.22% |
| 2026-01-20 | 29.68 | 31.03 | 29.00 | 29.30 | -1.28% | 2.19 | 5.79% |