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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.54 | 8.70 | 8.46 | 8.70 | +1.40% | 1.59 | 4.43% |
| 2025-08-19 | 8.44 | 8.58 | 8.31 | 8.58 | +1.66% | 1.34 | 3.81% |
| 2025-08-18 | 8.40 | 8.56 | 8.37 | 8.44 | +0.36% | 1.22 | 3.46% |
| 2025-08-15 | 8.29 | 8.44 | 8.28 | 8.41 | +1.57% | 1.09 | 3.12% |
| 2025-08-14 | 8.58 | 8.65 | 8.23 | 8.28 | -3.72% | 1.56 | 4.47% |
| 2025-08-13 | 8.46 | 8.66 | 8.44 | 8.60 | +1.65% | 1.86 | 5.21% |
| 2025-08-12 | 8.62 | 8.69 | 8.42 | 8.46 | -1.51% | 2.58 | 7.30% |
| 2025-08-11 | 8.27 | 9.09 | 8.22 | 8.59 | +4.00% | 4.49 | 12.39% |
| 2025-08-08 | 8.09 | 8.33 | 8.09 | 8.26 | +1.72% | 1.11 | 3.25% |
| 2025-08-07 | 8.22 | 8.24 | 8.08 | 8.12 | -0.85% | 0.76 | 2.24% |
| 2025-08-06 | 8.12 | 8.19 | 8.06 | 8.19 | +0.86% | 1.07 | 3.17% |
| 2025-08-05 | 7.94 | 8.15 | 7.91 | 8.12 | +2.65% | 1.16 | 3.44% |
| 2025-08-04 | 7.73 | 7.92 | 7.68 | 7.91 | +2.33% | 0.73 | 2.25% |
| 2025-08-01 | 7.70 | 7.82 | 7.70 | 7.73 | +0.26% | 0.57 | 1.78% |
| 2025-07-31 | 7.84 | 7.93 | 7.68 | 7.71 | -2.03% | 0.71 | 2.21% |
| 2025-07-30 | 7.95 | 7.97 | 7.80 | 7.87 | -1.01% | 0.72 | 2.21% |
| 2025-07-29 | 8.03 | 8.06 | 7.90 | 7.95 | -1.00% | 0.71 | 2.16% |
| 2025-07-28 | 8.12 | 8.18 | 8.03 | 8.03 | -1.11% | 1.06 | 3.16% |
| 2025-07-25 | 7.92 | 8.30 | 7.87 | 8.12 | +2.78% | 1.95 | 5.79% |
| 2025-07-24 | 7.95 | 8.04 | 7.88 | 7.90 | -0.63% | 0.83 | 2.52% |