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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.55 | 8.58 | 8.45 | 8.53 | -0.81% | 0.71 | 2.00% |
| 2026-04-21 | 8.57 | 8.63 | 8.49 | 8.60 | -0.58% | 0.81 | 2.29% |
| 2026-04-20 | 8.55 | 8.65 | 8.43 | 8.65 | +1.53% | 1.07 | 3.01% |
| 2026-04-17 | 8.46 | 8.53 | 8.37 | 8.52 | +0.24% | 0.99 | 2.81% |
| 2026-04-16 | 8.50 | 8.54 | 8.35 | 8.50 | +1.55% | 1.10 | 3.14% |
| 2026-04-15 | 8.46 | 8.60 | 8.33 | 8.37 | -1.18% | 1.41 | 4.01% |
| 2026-04-14 | 8.49 | 8.52 | 8.30 | 8.47 | +0.47% | 1.48 | 4.24% |
| 2026-04-13 | 8.57 | 8.57 | 8.28 | 8.43 | -2.77% | 2.72 | 7.81% |
| 2026-04-10 | 8.01 | 8.67 | 7.93 | 8.67 | +10.03% | 2.45 | 7.00% |
| 2026-04-09 | 7.97 | 8.01 | 7.87 | 7.88 | -1.99% | 0.38 | 1.17% |
| 2026-04-08 | 7.94 | 8.04 | 7.91 | 8.04 | +3.08% | 0.47 | 1.40% |
| 2026-04-07 | 7.73 | 7.84 | 7.63 | 7.80 | +1.56% | 0.42 | 1.30% |
| 2026-04-03 | 7.94 | 7.95 | 7.60 | 7.68 | -2.78% | 0.46 | 1.43% |
| 2026-04-02 | 8.05 | 8.08 | 7.84 | 7.90 | -1.62% | 0.46 | 1.38% |
| 2026-04-01 | 8.15 | 8.16 | 7.98 | 8.03 | +0.75% | 0.43 | 1.30% |
| 2026-03-31 | 8.06 | 8.19 | 7.95 | 7.97 | -1.48% | 0.55 | 1.65% |
| 2026-03-30 | 7.87 | 8.12 | 7.85 | 8.09 | +1.51% | 0.49 | 1.48% |
| 2026-03-27 | 7.77 | 7.97 | 7.73 | 7.97 | +1.53% | 0.39 | 1.19% |
| 2026-03-26 | 7.95 | 8.16 | 7.82 | 7.85 | -1.01% | 0.61 | 1.84% |
| 2026-03-25 | 7.89 | 7.96 | 7.88 | 7.93 | +1.15% | 0.47 | 1.43% |