隆基机械 sz.002363
7.68
-2.04%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.84 | 7.88 | 7.57 | 7.68 | -2.04% | 0.57 | 1.77% |
| 2026-05-22 | 7.80 | 7.88 | 7.63 | 7.84 | +1.82% | 0.51 | 1.59% |
| 2026-05-21 | 7.96 | 8.09 | 7.70 | 7.70 | -2.78% | 0.61 | 1.84% |
| 2026-05-20 | 8.16 | 8.16 | 7.82 | 7.92 | -3.06% | 0.69 | 2.09% |
| 2026-05-19 | 8.15 | 8.26 | 8.04 | 8.17 | +0.62% | 0.52 | 1.54% |
| 2026-05-18 | 8.21 | 8.23 | 7.99 | 8.12 | -1.46% | 0.76 | 2.25% |
| 2026-05-15 | 8.30 | 8.44 | 8.19 | 8.24 | -0.12% | 0.59 | 1.70% |
| 2026-05-14 | 8.50 | 8.52 | 8.24 | 8.25 | -2.48% | 0.71 | 2.05% |
| 2026-05-13 | 8.45 | 8.55 | 8.40 | 8.46 | +0.12% | 0.84 | 2.38% |
| 2026-05-12 | 8.50 | 8.62 | 8.44 | 8.45 | -0.82% | 0.81 | 2.28% |
| 2026-05-11 | 8.64 | 8.66 | 8.45 | 8.52 | -1.05% | 0.86 | 2.44% |
| 2026-05-08 | 8.50 | 8.62 | 8.44 | 8.61 | +1.29% | 0.69 | 1.95% |
| 2026-05-07 | 8.46 | 8.55 | 8.41 | 8.50 | +0.47% | 0.67 | 1.91% |
| 2026-05-06 | 8.48 | 8.51 | 8.35 | 8.46 | +0.71% | 0.77 | 2.19% |
| 2026-04-30 | 8.28 | 8.40 | 8.25 | 8.40 | +1.33% | 0.61 | 1.75% |
| 2026-04-29 | 8.06 | 8.32 | 8.05 | 8.29 | +2.47% | 0.72 | 2.11% |
| 2026-04-28 | 8.25 | 8.26 | 8.05 | 8.09 | -1.94% | 0.61 | 1.82% |
| 2026-04-27 | 8.14 | 8.28 | 8.03 | 8.25 | +1.35% | 0.66 | 1.94% |
| 2026-04-24 | 8.21 | 8.21 | 8.00 | 8.14 | -1.09% | 0.62 | 1.84% |
| 2026-04-23 | 8.48 | 8.52 | 8.20 | 8.23 | -3.52% | 1.05 | 3.04% |