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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.38 | 20.66 | 20.25 | 20.50 | -0.58% | 0.52 | 2.00% |
| 2025-09-16 | 19.88 | 20.96 | 19.71 | 20.61 | +3.43% | 0.86 | 3.31% |
| 2025-09-15 | 19.63 | 20.03 | 19.62 | 19.93 | +0.80% | 0.57 | 2.24% |
| 2025-09-12 | 20.39 | 20.52 | 19.74 | 19.77 | -2.83% | 0.61 | 2.39% |
| 2025-09-11 | 19.70 | 20.35 | 19.52 | 20.35 | +2.75% | 0.74 | 2.88% |
| 2025-09-10 | 20.13 | 20.32 | 19.62 | 19.80 | -1.38% | 0.41 | 1.62% |
| 2025-09-09 | 20.83 | 20.83 | 20.08 | 20.08 | -3.66% | 0.47 | 1.81% |
| 2025-09-08 | 20.38 | 21.08 | 19.83 | 20.84 | +3.55% | 0.91 | 3.48% |
| 2025-09-05 | 19.74 | 20.27 | 19.48 | 20.13 | +2.78% | 0.61 | 2.39% |
| 2025-09-04 | 19.71 | 20.08 | 19.21 | 19.58 | -0.75% | 0.62 | 2.48% |
| 2025-09-03 | 20.37 | 20.70 | 19.63 | 19.73 | -2.45% | 0.92 | 3.57% |
| 2025-09-02 | 21.42 | 21.60 | 19.92 | 20.23 | -5.73% | 1.25 | 4.81% |
| 2025-09-01 | 22.52 | 22.52 | 21.32 | 21.46 | -1.68% | 0.88 | 3.18% |
| 2025-08-29 | 21.19 | 22.02 | 21.00 | 21.82 | +3.48% | 1.26 | 4.55% |
| 2025-08-28 | 21.64 | 21.98 | 20.50 | 21.09 | -0.93% | 1.33 | 4.95% |
| 2025-08-27 | 22.19 | 22.38 | 21.08 | 21.29 | -3.81% | 1.13 | 4.05% |
| 2025-08-26 | 21.68 | 22.94 | 21.11 | 22.13 | +2.15% | 1.56 | 5.49% |
| 2025-08-25 | 21.78 | 22.19 | 21.53 | 21.67 | +0.28% | 1.21 | 4.35% |
| 2025-08-22 | 21.41 | 21.74 | 21.14 | 21.61 | +1.35% | 0.88 | 3.19% |
| 2025-08-21 | 21.18 | 21.98 | 21.18 | 21.32 | +0.66% | 1.02 | 3.73% |