辉隆股份 sz.002556
5.32
-2.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.40 | 5.44 | 5.31 | 5.32 | -2.03% | 0.43 | 0.86% |
| 2026-05-22 | 5.42 | 5.44 | 5.33 | 5.43 | +0.56% | 0.52 | 1.03% |
| 2026-05-21 | 5.54 | 5.57 | 5.40 | 5.40 | -2.35% | 0.67 | 1.29% |
| 2026-05-20 | 5.58 | 5.61 | 5.51 | 5.53 | -1.78% | 0.49 | 0.94% |
| 2026-05-19 | 5.61 | 5.65 | 5.57 | 5.63 | +0.36% | 0.43 | 0.80% |
| 2026-05-18 | 5.59 | 5.63 | 5.50 | 5.61 | 0.00% | 0.62 | 1.19% |
| 2026-05-15 | 5.71 | 5.71 | 5.59 | 5.61 | -1.41% | 0.91 | 1.70% |
| 2026-05-14 | 5.82 | 5.83 | 5.68 | 5.69 | -2.07% | 1.02 | 1.89% |
| 2026-05-13 | 5.80 | 5.82 | 5.75 | 5.81 | +0.35% | 0.81 | 1.47% |
| 2026-05-12 | 5.91 | 5.92 | 5.77 | 5.79 | -2.69% | 1.19 | 2.15% |
| 2026-05-11 | 6.01 | 6.02 | 5.90 | 5.95 | -0.83% | 1.18 | 2.09% |
| 2026-05-08 | 6.06 | 6.08 | 5.97 | 6.00 | -0.83% | 1.00 | 1.77% |
| 2026-05-07 | 6.16 | 6.18 | 6.03 | 6.05 | -1.47% | 1.27 | 2.22% |
| 2026-05-06 | 6.33 | 6.36 | 6.09 | 6.14 | -3.00% | 1.96 | 3.36% |
| 2026-04-30 | 6.29 | 6.44 | 6.16 | 6.33 | +0.32% | 1.64 | 2.75% |
| 2026-04-29 | 6.17 | 6.36 | 6.11 | 6.31 | +1.61% | 1.45 | 2.45% |
| 2026-04-28 | 6.58 | 6.58 | 6.14 | 6.21 | -6.62% | 2.63 | 4.43% |
| 2026-04-27 | 6.55 | 6.79 | 6.34 | 6.65 | -1.04% | 2.85 | 4.61% |
| 2026-04-24 | 6.25 | 6.89 | 6.23 | 6.72 | +6.84% | 2.68 | 4.32% |
| 2026-04-23 | 6.27 | 6.35 | 6.19 | 6.29 | +0.32% | 0.74 | 1.26% |