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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.16 | 19.35 | 18.82 | 19.32 | +0.84% | 0.34 | 1.42% |
| 2025-10-22 | 19.30 | 19.40 | 18.97 | 19.16 | 0.00% | 0.39 | 1.63% |
| 2025-10-21 | 19.30 | 19.35 | 18.89 | 19.16 | +1.27% | 0.41 | 1.70% |
| 2025-10-20 | 19.02 | 19.35 | 18.86 | 18.92 | +1.18% | 0.53 | 2.20% |
| 2025-10-17 | 19.60 | 19.73 | 18.62 | 18.70 | -4.88% | 0.53 | 2.20% |
| 2025-10-16 | 19.96 | 20.04 | 19.57 | 19.66 | -1.60% | 0.40 | 1.61% |
| 2025-10-15 | 20.29 | 20.44 | 19.76 | 19.98 | -0.30% | 0.53 | 2.10% |
| 2025-10-14 | 20.00 | 20.78 | 20.00 | 20.04 | +0.10% | 0.81 | 3.14% |
| 2025-10-13 | 19.33 | 20.29 | 19.26 | 20.02 | +0.55% | 0.52 | 2.06% |
| 2025-10-10 | 20.43 | 20.48 | 19.84 | 19.91 | -2.05% | 0.43 | 1.68% |
| 2025-10-09 | 20.28 | 20.42 | 19.96 | 20.33 | +1.53% | 0.70 | 2.72% |
| 2025-09-30 | 19.93 | 20.23 | 19.68 | 20.02 | +1.61% | 0.47 | 1.84% |
| 2025-09-29 | 19.39 | 19.79 | 19.19 | 19.70 | +2.11% | 0.35 | 1.39% |
| 2025-09-26 | 19.25 | 19.90 | 19.08 | 19.30 | +0.46% | 0.60 | 2.40% |
| 2025-09-25 | 19.78 | 19.78 | 19.16 | 19.21 | -2.27% | 0.48 | 1.94% |
| 2025-09-24 | 19.25 | 19.71 | 19.04 | 19.65 | +2.11% | 0.37 | 1.47% |
| 2025-09-23 | 19.43 | 19.54 | 18.79 | 19.25 | -0.77% | 0.50 | 2.05% |
| 2025-09-22 | 19.63 | 19.72 | 18.94 | 19.40 | -1.01% | 0.62 | 2.51% |
| 2025-09-19 | 19.76 | 20.59 | 19.53 | 19.59 | -1.45% | 0.68 | 2.67% |
| 2025-09-18 | 20.57 | 20.64 | 19.56 | 19.88 | -3.00% | 0.68 | 2.66% |