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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.88 | 30.33 | 27.60 | 29.68 | +6.42% | 2.58 | 6.98% |
| 2026-01-16 | 27.87 | 28.56 | 27.25 | 27.89 | +0.69% | 1.38 | 3.92% |
| 2026-01-15 | 27.24 | 27.75 | 26.73 | 27.70 | +1.61% | 1.26 | 3.66% |
| 2026-01-14 | 27.93 | 28.94 | 27.17 | 27.26 | -2.29% | 2.37 | 6.70% |
| 2026-01-13 | 29.33 | 29.79 | 27.62 | 27.90 | -5.58% | 2.72 | 7.61% |
| 2026-01-12 | 28.57 | 29.88 | 28.42 | 29.55 | +3.76% | 3.17 | 8.53% |
| 2026-01-09 | 28.50 | 28.94 | 27.80 | 28.48 | +1.35% | 2.14 | 5.97% |
| 2026-01-08 | 27.19 | 28.44 | 27.01 | 28.10 | +3.35% | 2.12 | 6.03% |
| 2026-01-07 | 27.29 | 27.47 | 26.80 | 27.19 | -1.56% | 1.78 | 5.18% |
| 2026-01-06 | 27.90 | 28.48 | 26.73 | 27.62 | -4.43% | 2.63 | 7.60% |
| 2026-01-05 | 26.01 | 29.29 | 25.95 | 28.90 | +11.15% | 3.24 | 9.19% |
| 2025-12-31 | 26.39 | 26.86 | 25.82 | 26.00 | -1.22% | 1.07 | 3.25% |
| 2025-12-30 | 26.44 | 27.08 | 26.18 | 26.32 | -1.42% | 1.13 | 3.37% |
| 2025-12-29 | 26.74 | 27.50 | 26.43 | 26.70 | -0.45% | 1.47 | 4.32% |
| 2025-12-26 | 27.53 | 28.03 | 26.50 | 26.82 | -2.58% | 2.01 | 5.86% |
| 2025-12-25 | 26.90 | 27.70 | 26.57 | 27.53 | +2.23% | 1.79 | 5.22% |
| 2025-12-24 | 25.65 | 27.07 | 25.35 | 26.93 | +6.02% | 1.99 | 5.96% |
| 2025-12-23 | 25.59 | 25.82 | 25.01 | 25.40 | -0.78% | 1.24 | 3.87% |
| 2025-12-22 | 26.30 | 26.30 | 25.40 | 25.60 | -1.80% | 1.43 | 4.38% |
| 2025-12-19 | 25.88 | 26.75 | 25.70 | 26.07 | +0.89% | 1.27 | 3.85% |