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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.92 | 8.95 | 8.81 | 8.90 | +0.23% | 0.96 | 2.61% |
| 2025-11-19 | 9.08 | 9.08 | 8.82 | 8.88 | -2.20% | 1.12 | 3.01% |
| 2025-11-18 | 9.07 | 9.20 | 8.85 | 9.08 | +0.11% | 1.96 | 5.23% |
| 2025-11-17 | 9.20 | 9.26 | 9.01 | 9.07 | -1.52% | 1.71 | 4.52% |
| 2025-11-14 | 9.00 | 9.40 | 8.89 | 9.21 | +1.77% | 3.96 | 10.38% |
| 2025-11-13 | 8.42 | 9.31 | 8.41 | 9.05 | +6.97% | 4.80 | 12.80% |
| 2025-11-12 | 8.50 | 8.53 | 8.36 | 8.46 | -0.47% | 0.83 | 2.36% |
| 2025-11-11 | 8.49 | 8.54 | 8.41 | 8.50 | +0.24% | 0.78 | 2.20% |
| 2025-11-10 | 8.64 | 8.66 | 8.44 | 8.48 | -1.97% | 1.11 | 3.15% |
| 2025-11-07 | 8.73 | 8.80 | 8.63 | 8.65 | -0.69% | 1.19 | 3.29% |
| 2025-11-06 | 8.59 | 8.73 | 8.48 | 8.71 | +1.40% | 1.38 | 3.85% |
| 2025-11-05 | 8.50 | 8.66 | 8.42 | 8.59 | -0.12% | 1.16 | 3.25% |
| 2025-11-04 | 8.55 | 8.77 | 8.30 | 8.60 | +0.23% | 1.81 | 5.06% |
| 2025-11-03 | 8.43 | 8.60 | 8.37 | 8.58 | +1.78% | 1.39 | 3.93% |
| 2025-10-31 | 8.54 | 8.59 | 8.38 | 8.43 | -0.24% | 1.52 | 4.31% |
| 2025-10-30 | 8.28 | 8.64 | 8.12 | 8.45 | +1.68% | 2.44 | 6.99% |
| 2025-10-29 | 8.47 | 8.47 | 8.20 | 8.31 | -2.24% | 1.72 | 4.96% |
| 2025-10-28 | 8.45 | 8.63 | 8.43 | 8.50 | 0.00% | 1.39 | 3.92% |
| 2025-10-27 | 8.61 | 8.65 | 8.34 | 8.50 | -2.07% | 2.18 | 6.20% |
| 2025-10-24 | 8.36 | 8.78 | 8.21 | 8.68 | +4.45% | 3.28 | 9.16% |