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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.60 | 10.05 | 9.56 | 9.99 | +3.10% | 2.38 | 5.77% |
| 2026-01-16 | 9.93 | 9.95 | 9.53 | 9.69 | -2.61% | 2.31 | 5.72% |
| 2026-01-15 | 9.81 | 10.15 | 9.72 | 9.95 | +0.20% | 2.41 | 5.83% |
| 2026-01-14 | 10.00 | 10.19 | 9.72 | 9.93 | -0.80% | 2.80 | 6.75% |
| 2026-01-13 | 10.52 | 10.52 | 10.00 | 10.01 | -5.30% | 4.08 | 9.65% |
| 2026-01-12 | 10.14 | 10.70 | 10.14 | 10.57 | +3.63% | 5.32 | 12.20% |
| 2026-01-09 | 10.15 | 10.55 | 10.03 | 10.20 | +1.90% | 5.08 | 11.90% |
| 2026-01-08 | 9.68 | 10.05 | 9.49 | 10.01 | +2.98% | 5.15 | 12.55% |
| 2026-01-07 | 9.85 | 10.10 | 9.61 | 9.72 | -0.61% | 4.52 | 11.08% |
| 2026-01-06 | 9.78 | 9.86 | 9.55 | 9.78 | -0.51% | 3.95 | 9.76% |
| 2026-01-05 | 10.19 | 10.30 | 9.75 | 9.83 | -2.67% | 4.48 | 10.89% |
| 2025-12-31 | 10.59 | 10.60 | 9.87 | 10.10 | -6.48% | 6.98 | 16.60% |
| 2025-12-30 | 9.47 | 11.20 | 9.19 | 10.80 | +5.78% | 11.33 | 26.82% |
| 2025-12-29 | 11.01 | 11.20 | 10.21 | 10.21 | -9.96% | 5.70 | 13.12% |
| 2025-12-26 | 10.80 | 11.34 | 10.53 | 11.34 | +9.99% | 12.19 | 26.13% |
| 2025-12-25 | 10.31 | 10.31 | 10.31 | 10.31 | +10.03% | 0.45 | 1.05% |
| 2025-12-24 | 9.20 | 9.37 | 8.67 | 9.37 | +9.98% | 2.29 | 6.05% |
| 2025-12-23 | 8.78 | 8.99 | 8.40 | 8.52 | -1.27% | 1.90 | 5.33% |
| 2025-12-22 | 8.53 | 8.70 | 8.39 | 8.63 | +1.77% | 1.62 | 4.57% |
| 2025-12-19 | 8.16 | 8.85 | 8.15 | 8.48 | +4.18% | 1.84 | 5.20% |