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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.50 | 7.65 | 7.45 | 7.49 | 0.00% | 0.90 | 2.89% |
| 2025-06-24 | 7.20 | 7.53 | 7.20 | 7.49 | +4.61% | 1.17 | 3.78% |
| 2025-06-23 | 7.00 | 7.17 | 6.96 | 7.16 | +1.56% | 0.44 | 1.50% |
| 2025-06-20 | 7.06 | 7.18 | 7.01 | 7.05 | -0.42% | 0.56 | 1.91% |
| 2025-06-19 | 7.22 | 7.36 | 7.06 | 7.08 | -2.34% | 0.92 | 3.06% |
| 2025-06-18 | 7.33 | 7.34 | 7.22 | 7.25 | -1.23% | 0.73 | 2.42% |
| 2025-06-17 | 7.44 | 7.46 | 7.30 | 7.34 | -1.48% | 0.89 | 2.90% |
| 2025-06-16 | 7.40 | 7.52 | 7.38 | 7.45 | -0.27% | 0.95 | 3.07% |
| 2025-06-13 | 7.70 | 7.74 | 7.45 | 7.47 | -2.99% | 1.53 | 4.89% |
| 2025-06-12 | 7.54 | 7.76 | 7.54 | 7.70 | +0.65% | 2.54 | 7.92% |
| 2025-06-11 | 7.86 | 8.02 | 7.61 | 7.65 | -1.78% | 4.42 | 13.61% |
| 2025-06-10 | 7.38 | 8.08 | 7.35 | 7.79 | +6.08% | 4.71 | 14.21% |
| 2025-06-09 | 7.23 | 7.41 | 7.20 | 7.34 | +1.51% | 0.64 | 2.10% |
| 2025-06-06 | 7.19 | 7.23 | 7.12 | 7.23 | +0.14% | 0.46 | 1.52% |
| 2025-06-05 | 7.21 | 7.24 | 7.10 | 7.22 | -0.27% | 0.53 | 1.76% |
| 2025-06-04 | 7.23 | 7.28 | 7.18 | 7.24 | +0.27% | 0.39 | 1.27% |
| 2025-06-03 | 7.16 | 7.29 | 7.14 | 7.22 | -0.14% | 0.52 | 1.73% |
| 2025-05-30 | 7.50 | 7.59 | 7.21 | 7.23 | -3.95% | 0.76 | 2.48% |
| 2025-05-29 | 7.38 | 7.60 | 7.38 | 7.53 | +1.61% | 0.67 | 2.13% |
| 2025-05-28 | 7.46 | 7.58 | 7.38 | 7.41 | -1.06% | 0.47 | 1.51% |