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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.71 | 7.85 | 7.53 | 7.84 | +4.12% | 0.82 | 2.56% |
| 2026-03-23 | 7.88 | 7.94 | 7.47 | 7.53 | -5.76% | 0.94 | 2.93% |
| 2026-03-20 | 8.27 | 8.30 | 7.97 | 7.99 | -2.56% | 0.63 | 1.86% |
| 2026-03-19 | 8.38 | 8.44 | 8.18 | 8.20 | -3.30% | 0.67 | 1.94% |
| 2026-03-18 | 8.36 | 8.49 | 8.34 | 8.48 | +1.44% | 0.58 | 1.67% |
| 2026-03-17 | 8.80 | 8.82 | 8.33 | 8.36 | -4.57% | 1.34 | 3.77% |
| 2026-03-16 | 8.86 | 8.91 | 8.67 | 8.76 | -1.46% | 0.71 | 1.95% |
| 2026-03-13 | 9.05 | 9.05 | 8.86 | 8.89 | -2.09% | 1.04 | 2.80% |
| 2026-03-12 | 9.10 | 9.29 | 9.00 | 9.08 | 0.00% | 1.96 | 5.15% |
| 2026-03-11 | 8.98 | 9.28 | 8.91 | 9.08 | +1.00% | 1.66 | 4.38% |
| 2026-03-10 | 8.80 | 9.03 | 8.80 | 8.99 | +2.86% | 0.72 | 1.94% |
| 2026-03-09 | 8.78 | 8.80 | 8.61 | 8.74 | -1.24% | 0.55 | 1.53% |
| 2026-03-06 | 8.68 | 8.86 | 8.61 | 8.85 | +1.96% | 0.55 | 1.50% |
| 2026-03-05 | 8.60 | 8.78 | 8.56 | 8.68 | +2.60% | 0.70 | 1.93% |
| 2026-03-04 | 8.44 | 8.59 | 8.36 | 8.46 | -0.47% | 0.66 | 1.87% |
| 2026-03-03 | 8.79 | 8.88 | 8.48 | 8.50 | -3.41% | 0.94 | 2.60% |
| 2026-03-02 | 8.93 | 9.02 | 8.73 | 8.80 | -2.76% | 1.11 | 3.01% |
| 2026-02-27 | 9.10 | 9.15 | 9.01 | 9.05 | -0.88% | 0.85 | 2.26% |
| 2026-02-26 | 9.17 | 9.25 | 9.08 | 9.13 | -0.22% | 0.91 | 2.40% |
| 2026-02-25 | 9.06 | 9.20 | 9.06 | 9.15 | +0.44% | 0.68 | 1.78% |