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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.04 | 8.38 | 8.01 | 8.30 | +3.11% | 1.59 | 4.65% |
| 2025-09-16 | 7.90 | 8.05 | 7.85 | 8.05 | +2.29% | 0.83 | 2.50% |
| 2025-09-15 | 7.89 | 7.98 | 7.82 | 7.87 | -0.13% | 0.61 | 1.86% |
| 2025-09-12 | 7.92 | 7.97 | 7.84 | 7.88 | -0.76% | 0.57 | 1.74% |
| 2025-09-11 | 7.83 | 7.94 | 7.72 | 7.94 | +1.28% | 0.58 | 1.79% |
| 2025-09-10 | 7.91 | 7.98 | 7.82 | 7.84 | -1.01% | 0.48 | 1.46% |
| 2025-09-09 | 7.97 | 7.99 | 7.90 | 7.92 | -1.00% | 0.56 | 1.69% |
| 2025-09-08 | 7.93 | 8.06 | 7.93 | 8.00 | +0.76% | 0.73 | 2.20% |
| 2025-09-05 | 7.80 | 7.94 | 7.70 | 7.94 | +1.28% | 0.98 | 3.02% |
| 2025-09-04 | 7.76 | 8.06 | 7.70 | 7.84 | +1.16% | 1.36 | 4.14% |
| 2025-09-03 | 8.01 | 8.08 | 7.69 | 7.75 | -3.61% | 0.92 | 2.83% |
| 2025-09-02 | 7.95 | 8.10 | 7.70 | 8.04 | +1.00% | 1.31 | 3.99% |
| 2025-09-01 | 8.00 | 8.08 | 7.93 | 7.96 | -0.87% | 0.94 | 2.83% |
| 2025-08-29 | 8.12 | 8.16 | 7.98 | 8.03 | -1.71% | 0.93 | 2.79% |
| 2025-08-28 | 8.11 | 8.26 | 7.85 | 8.17 | +0.25% | 1.29 | 3.84% |
| 2025-08-27 | 8.52 | 8.54 | 8.14 | 8.15 | -4.34% | 1.20 | 3.46% |
| 2025-08-26 | 8.42 | 8.52 | 8.34 | 8.52 | +1.31% | 0.90 | 2.57% |
| 2025-08-25 | 8.47 | 8.52 | 8.34 | 8.41 | -0.71% | 1.15 | 3.29% |
| 2025-08-22 | 8.54 | 8.59 | 8.39 | 8.47 | -1.28% | 1.15 | 3.27% |
| 2025-08-21 | 8.72 | 8.77 | 8.53 | 8.58 | -1.38% | 1.21 | 3.38% |