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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.02 | 8.18 | 7.96 | 8.14 | +1.24% | 0.76 | 2.25% |
| 2025-12-17 | 8.10 | 8.17 | 7.86 | 8.04 | -0.49% | 0.99 | 2.98% |
| 2025-12-16 | 8.39 | 8.40 | 8.06 | 8.08 | -3.12% | 0.81 | 2.39% |
| 2025-12-15 | 8.44 | 8.57 | 8.27 | 8.34 | -1.30% | 1.13 | 3.26% |
| 2025-12-12 | 9.23 | 9.30 | 8.37 | 8.45 | -8.85% | 2.89 | 7.96% |
| 2025-12-11 | 9.36 | 9.46 | 9.21 | 9.27 | -0.54% | 1.02 | 2.62% |
| 2025-12-10 | 9.31 | 9.42 | 9.20 | 9.32 | -0.75% | 1.02 | 2.62% |
| 2025-12-09 | 9.37 | 9.48 | 9.23 | 9.39 | -1.05% | 1.46 | 3.76% |
| 2025-12-08 | 9.43 | 9.71 | 9.35 | 9.49 | +1.50% | 1.62 | 4.12% |
| 2025-12-05 | 9.26 | 9.45 | 9.13 | 9.35 | +1.19% | 1.20 | 3.10% |
| 2025-12-04 | 9.28 | 9.50 | 9.12 | 9.24 | -0.32% | 1.50 | 3.85% |
| 2025-12-03 | 9.32 | 9.34 | 9.05 | 9.27 | -0.54% | 1.26 | 3.31% |
| 2025-12-02 | 9.23 | 9.38 | 9.10 | 9.32 | +0.65% | 1.57 | 4.06% |
| 2025-12-01 | 8.99 | 9.39 | 8.98 | 9.26 | +3.00% | 1.79 | 4.67% |
| 2025-11-28 | 8.94 | 8.99 | 8.75 | 8.99 | +0.78% | 0.68 | 1.85% |
| 2025-11-27 | 8.82 | 9.04 | 8.79 | 8.92 | +0.79% | 0.97 | 2.61% |
| 2025-11-26 | 8.76 | 8.96 | 8.73 | 8.85 | +1.14% | 1.00 | 2.73% |
| 2025-11-25 | 8.57 | 8.89 | 8.55 | 8.75 | +2.10% | 0.94 | 2.59% |
| 2025-11-24 | 8.36 | 8.66 | 8.34 | 8.57 | +2.88% | 1.02 | 2.89% |
| 2025-11-21 | 8.67 | 8.90 | 8.31 | 8.33 | -6.40% | 1.59 | 4.49% |