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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.05 | 9.13 | 9.01 | 9.11 | +1.22% | 0.61 | 1.61% |
| 2026-02-13 | 8.92 | 9.05 | 8.90 | 9.00 | +0.78% | 0.67 | 1.78% |
| 2026-02-12 | 9.05 | 9.07 | 8.91 | 8.93 | -1.11% | 0.78 | 2.09% |
| 2026-02-11 | 9.11 | 9.17 | 9.02 | 9.03 | -1.20% | 0.76 | 2.01% |
| 2026-02-10 | 9.14 | 9.18 | 9.04 | 9.14 | +0.33% | 0.69 | 1.82% |
| 2026-02-09 | 9.27 | 9.30 | 9.07 | 9.11 | -0.65% | 1.12 | 2.96% |
| 2026-02-06 | 9.10 | 9.28 | 9.02 | 9.17 | +0.66% | 0.68 | 1.78% |
| 2026-02-05 | 9.23 | 9.30 | 9.10 | 9.11 | -2.36% | 0.81 | 2.13% |
| 2026-02-04 | 9.23 | 9.40 | 9.16 | 9.33 | +0.97% | 1.00 | 2.60% |
| 2026-02-03 | 9.14 | 9.25 | 9.01 | 9.24 | +2.55% | 1.04 | 2.74% |
| 2026-02-02 | 9.00 | 9.25 | 8.97 | 9.01 | -0.66% | 1.07 | 2.81% |
| 2026-01-30 | 9.01 | 9.21 | 8.91 | 9.07 | -0.22% | 1.24 | 3.28% |
| 2026-01-29 | 9.34 | 9.39 | 9.06 | 9.09 | -3.30% | 1.56 | 4.08% |
| 2026-01-28 | 9.90 | 9.90 | 9.37 | 9.40 | -5.43% | 2.32 | 5.85% |
| 2026-01-27 | 9.89 | 9.95 | 9.51 | 9.94 | +0.40% | 1.54 | 3.80% |
| 2026-01-26 | 10.39 | 10.40 | 9.78 | 9.90 | -4.16% | 2.43 | 5.84% |
| 2026-01-23 | 10.28 | 10.37 | 10.17 | 10.33 | +0.39% | 2.85 | 6.68% |
| 2026-01-22 | 9.75 | 10.47 | 9.66 | 10.29 | +5.54% | 4.23 | 10.00% |
| 2026-01-21 | 9.61 | 9.80 | 9.44 | 9.75 | +0.52% | 1.21 | 3.01% |
| 2026-01-20 | 10.00 | 10.01 | 9.60 | 9.70 | -2.90% | 1.81 | 4.45% |