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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.88 | 24.20 | 22.70 | 23.83 | +5.63% | 2.28 | 7.57% |
| 2025-11-19 | 23.05 | 23.05 | 22.54 | 22.56 | -1.18% | 0.82 | 2.85% |
| 2025-11-18 | 23.10 | 23.27 | 22.63 | 22.83 | -1.93% | 1.03 | 3.55% |
| 2025-11-17 | 23.91 | 24.01 | 22.94 | 23.28 | -1.02% | 1.26 | 4.28% |
| 2025-11-14 | 24.11 | 24.42 | 23.51 | 23.52 | -3.01% | 1.51 | 5.00% |
| 2025-11-13 | 24.19 | 25.24 | 24.13 | 24.25 | -0.16% | 1.66 | 5.34% |
| 2025-11-12 | 25.80 | 25.80 | 23.46 | 24.29 | -6.50% | 3.08 | 9.97% |
| 2025-11-11 | 26.06 | 26.60 | 25.62 | 25.98 | -2.22% | 2.02 | 6.14% |
| 2025-11-10 | 27.24 | 27.39 | 25.67 | 26.57 | -2.96% | 3.07 | 9.22% |
| 2025-11-07 | 27.00 | 28.20 | 26.85 | 27.38 | -1.01% | 3.12 | 8.95% |
| 2025-11-06 | 24.00 | 28.50 | 23.70 | 27.66 | +14.30% | 5.67 | 16.40% |
| 2025-11-05 | 22.83 | 24.45 | 21.98 | 24.20 | +6.09% | 3.49 | 11.89% |
| 2025-11-04 | 21.17 | 23.45 | 21.06 | 22.81 | +8.31% | 3.08 | 10.70% |
| 2025-11-03 | 20.61 | 21.08 | 20.41 | 21.06 | +2.33% | 0.75 | 2.84% |
| 2025-10-31 | 20.35 | 20.88 | 20.20 | 20.58 | +0.98% | 0.66 | 2.52% |
| 2025-10-30 | 20.48 | 20.59 | 20.20 | 20.38 | -0.54% | 0.49 | 1.91% |
| 2025-10-29 | 20.40 | 20.68 | 19.93 | 20.49 | +1.04% | 0.94 | 3.65% |
| 2025-10-28 | 19.97 | 20.58 | 19.97 | 20.28 | +0.70% | 0.45 | 1.75% |
| 2025-10-27 | 19.90 | 20.27 | 19.84 | 20.14 | +1.21% | 0.50 | 1.97% |
| 2025-10-24 | 19.50 | 20.18 | 19.34 | 19.90 | +3.00% | 0.56 | 2.22% |