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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 25.89 | 26.50 | 25.71 | 25.84 | -1.67% | 1.16 | 3.53% |
| 2025-12-17 | 26.80 | 27.17 | 25.49 | 26.28 | -2.49% | 1.60 | 4.88% |
| 2025-12-16 | 28.01 | 28.20 | 26.18 | 26.95 | -4.47% | 2.80 | 8.28% |
| 2025-12-15 | 29.01 | 29.83 | 28.18 | 28.21 | -3.69% | 2.67 | 7.33% |
| 2025-12-12 | 27.95 | 29.49 | 27.18 | 29.29 | +4.79% | 4.05 | 11.14% |
| 2025-12-11 | 26.98 | 30.13 | 26.97 | 27.95 | +6.27% | 4.80 | 13.18% |
| 2025-12-10 | 25.09 | 26.33 | 24.70 | 26.30 | +6.91% | 2.49 | 7.63% |
| 2025-12-09 | 24.66 | 25.47 | 24.51 | 24.60 | -0.45% | 0.99 | 3.16% |
| 2025-12-08 | 24.98 | 25.15 | 24.51 | 24.71 | -0.68% | 1.22 | 3.90% |
| 2025-12-05 | 23.55 | 24.96 | 23.46 | 24.88 | +6.46% | 1.78 | 5.76% |
| 2025-12-04 | 23.48 | 23.78 | 22.90 | 23.37 | +0.26% | 0.74 | 2.50% |
| 2025-12-03 | 23.15 | 24.12 | 22.90 | 23.31 | +0.39% | 1.35 | 4.54% |
| 2025-12-02 | 24.05 | 24.05 | 23.05 | 23.22 | -3.45% | 1.47 | 4.98% |
| 2025-12-01 | 24.89 | 24.96 | 23.81 | 24.05 | -3.57% | 1.51 | 4.93% |
| 2025-11-28 | 23.35 | 25.72 | 23.35 | 24.94 | +6.13% | 2.03 | 6.46% |
| 2025-11-27 | 23.10 | 24.33 | 23.10 | 23.50 | +1.21% | 1.19 | 3.94% |
| 2025-11-26 | 24.31 | 24.34 | 23.08 | 23.22 | -5.38% | 1.90 | 6.41% |
| 2025-11-25 | 24.82 | 24.85 | 24.14 | 24.54 | -0.37% | 1.32 | 4.28% |
| 2025-11-24 | 23.63 | 25.33 | 23.59 | 24.63 | +4.54% | 2.37 | 7.57% |
| 2025-11-21 | 23.55 | 24.21 | 23.11 | 23.56 | -1.13% | 1.91 | 6.37% |