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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.39 | 7.51 | 7.22 | 7.49 | +1.48% | 0.73 | 2.35% |
| 2025-05-26 | 7.31 | 7.46 | 7.28 | 7.38 | +0.13% | 0.51 | 1.63% |
| 2025-05-23 | 7.49 | 7.55 | 7.30 | 7.37 | -0.93% | 0.67 | 2.16% |
| 2025-05-22 | 7.51 | 7.64 | 7.43 | 7.44 | -1.45% | 0.59 | 1.89% |
| 2025-05-21 | 7.59 | 7.64 | 7.44 | 7.55 | -1.04% | 0.73 | 2.30% |
| 2025-05-20 | 7.54 | 7.65 | 7.44 | 7.63 | +0.79% | 0.93 | 2.95% |
| 2025-05-19 | 7.46 | 7.58 | 7.35 | 7.57 | +0.93% | 1.25 | 3.98% |
| 2025-05-16 | 7.19 | 7.88 | 7.19 | 7.50 | +3.85% | 1.78 | 5.61% |
| 2025-05-15 | 7.20 | 7.28 | 7.08 | 7.22 | -0.14% | 0.49 | 1.63% |
| 2025-05-14 | 7.26 | 7.34 | 7.19 | 7.23 | -1.09% | 0.50 | 1.64% |
| 2025-05-13 | 7.40 | 7.42 | 7.29 | 7.31 | -0.27% | 0.62 | 2.00% |
| 2025-05-12 | 7.42 | 7.43 | 7.29 | 7.33 | 0.00% | 0.54 | 1.76% |
| 2025-05-09 | 7.35 | 7.42 | 7.26 | 7.33 | -0.81% | 0.51 | 1.67% |
| 2025-05-08 | 7.24 | 7.42 | 7.20 | 7.39 | +1.92% | 0.62 | 2.00% |
| 2025-05-07 | 7.29 | 7.34 | 7.19 | 7.25 | +0.14% | 0.65 | 2.15% |
| 2025-05-06 | 7.14 | 7.24 | 7.12 | 7.24 | +1.96% | 0.66 | 2.17% |