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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.01 | 8.04 | 7.90 | 7.95 | -1.12% | 0.84 | 2.54% |
| 2025-07-22 | 8.08 | 8.15 | 8.01 | 8.04 | -0.49% | 0.84 | 2.49% |
| 2025-07-21 | 8.05 | 8.09 | 8.00 | 8.08 | -0.12% | 0.74 | 2.21% |
| 2025-07-18 | 8.16 | 8.16 | 8.01 | 8.09 | -0.61% | 0.96 | 2.86% |
| 2025-07-17 | 8.09 | 8.18 | 8.07 | 8.14 | +0.12% | 0.88 | 2.60% |
| 2025-07-16 | 8.10 | 8.18 | 7.99 | 8.13 | +0.87% | 1.37 | 4.06% |
| 2025-07-15 | 8.10 | 8.19 | 7.98 | 8.06 | -0.49% | 1.86 | 5.55% |
| 2025-07-14 | 8.00 | 8.39 | 7.93 | 8.10 | +4.38% | 2.67 | 7.96% |
| 2025-07-11 | 7.74 | 7.80 | 7.65 | 7.76 | +0.78% | 0.80 | 2.50% |
| 2025-07-10 | 7.69 | 7.73 | 7.62 | 7.70 | -0.13% | 0.61 | 1.90% |
| 2025-07-09 | 7.70 | 7.79 | 7.67 | 7.71 | -0.13% | 0.63 | 1.97% |
| 2025-07-08 | 7.59 | 7.74 | 7.55 | 7.72 | +1.58% | 0.75 | 2.36% |
| 2025-07-07 | 7.51 | 7.60 | 7.47 | 7.60 | +0.80% | 0.42 | 1.35% |
| 2025-07-04 | 7.66 | 7.66 | 7.53 | 7.54 | -1.44% | 0.68 | 2.15% |
| 2025-07-03 | 7.60 | 7.67 | 7.57 | 7.65 | +0.66% | 0.68 | 2.15% |
| 2025-07-02 | 7.61 | 7.64 | 7.50 | 7.60 | 0.00% | 0.72 | 2.28% |
| 2025-07-01 | 7.63 | 7.67 | 7.50 | 7.60 | -0.13% | 0.70 | 2.23% |
| 2025-06-30 | 7.52 | 7.63 | 7.50 | 7.61 | +1.47% | 0.70 | 2.22% |
| 2025-06-27 | 7.55 | 7.59 | 7.46 | 7.50 | +0.54% | 0.65 | 2.08% |
| 2025-06-26 | 7.47 | 7.54 | 7.42 | 7.46 | -0.40% | 0.59 | 1.90% |