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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.02 | 8.68 | 8.00 | 8.31 | +2.59% | 2.59 | 7.52% |
| 2025-10-22 | 7.90 | 8.12 | 7.83 | 8.10 | +2.40% | 1.45 | 4.37% |
| 2025-10-21 | 7.85 | 7.98 | 7.80 | 7.91 | +1.41% | 1.09 | 3.32% |
| 2025-10-20 | 7.65 | 7.88 | 7.58 | 7.80 | +2.77% | 1.29 | 4.02% |
| 2025-10-17 | 7.47 | 7.82 | 7.42 | 7.59 | +1.47% | 1.18 | 3.73% |
| 2025-10-16 | 7.62 | 7.64 | 7.46 | 7.48 | -1.84% | 0.40 | 1.29% |
| 2025-10-15 | 7.47 | 7.65 | 7.43 | 7.62 | +2.01% | 0.61 | 1.94% |
| 2025-10-14 | 7.55 | 7.65 | 7.41 | 7.47 | -0.66% | 0.58 | 1.84% |
| 2025-10-13 | 7.31 | 7.55 | 7.16 | 7.52 | -1.44% | 0.75 | 2.45% |
| 2025-10-10 | 7.55 | 7.78 | 7.54 | 7.63 | +1.06% | 0.90 | 2.82% |
| 2025-10-09 | 7.71 | 7.77 | 7.53 | 7.55 | -2.33% | 1.19 | 3.78% |
| 2025-09-30 | 7.91 | 7.94 | 7.72 | 7.73 | -2.15% | 0.84 | 2.58% |
| 2025-09-29 | 7.86 | 7.96 | 7.68 | 7.90 | +0.51% | 0.97 | 2.97% |
| 2025-09-26 | 7.69 | 8.30 | 7.61 | 7.86 | +2.08% | 1.47 | 4.44% |
| 2025-09-25 | 7.90 | 7.94 | 7.70 | 7.70 | -2.53% | 0.72 | 2.22% |
| 2025-09-24 | 8.02 | 8.02 | 7.82 | 7.90 | -1.50% | 0.74 | 2.27% |
| 2025-09-23 | 7.82 | 8.07 | 7.60 | 8.02 | +2.04% | 1.22 | 3.74% |
| 2025-09-22 | 7.83 | 7.99 | 7.77 | 7.86 | 0.00% | 0.53 | 1.64% |
| 2025-09-19 | 8.04 | 8.05 | 7.77 | 7.86 | -2.36% | 1.00 | 3.05% |
| 2025-09-18 | 8.30 | 8.37 | 7.95 | 8.05 | -3.01% | 1.38 | 4.05% |