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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.70 | 5.73 | 5.68 | 5.73 | +0.35% | 0.91 | 1.67% |
| 2025-08-19 | 5.69 | 5.73 | 5.66 | 5.71 | +0.35% | 1.06 | 1.95% |
| 2025-08-18 | 5.71 | 5.73 | 5.68 | 5.69 | -0.52% | 1.52 | 2.80% |
| 2025-08-15 | 5.65 | 5.74 | 5.64 | 5.72 | -1.70% | 1.67 | 3.07% |
| 2025-08-14 | 5.91 | 5.95 | 5.82 | 5.82 | -1.68% | 1.20 | 2.17% |
| 2025-08-13 | 5.92 | 5.92 | 5.87 | 5.92 | +0.34% | 0.89 | 1.60% |
| 2025-08-12 | 5.91 | 5.93 | 5.89 | 5.90 | -0.17% | 0.73 | 1.31% |
| 2025-08-11 | 5.84 | 5.91 | 5.81 | 5.91 | +1.36% | 0.89 | 1.60% |
| 2025-08-08 | 5.83 | 5.86 | 5.80 | 5.83 | 0.00% | 0.78 | 1.41% |
| 2025-08-07 | 5.82 | 5.85 | 5.79 | 5.83 | +0.17% | 0.72 | 1.32% |
| 2025-08-06 | 5.83 | 5.83 | 5.79 | 5.82 | -0.17% | 0.74 | 1.35% |
| 2025-08-05 | 5.83 | 5.84 | 5.81 | 5.83 | +0.17% | 0.66 | 1.20% |
| 2025-08-04 | 5.77 | 5.84 | 5.75 | 5.82 | +0.34% | 0.60 | 1.09% |
| 2025-08-01 | 5.80 | 5.84 | 5.78 | 5.80 | 0.00% | 0.60 | 1.09% |
| 2025-07-31 | 5.87 | 5.90 | 5.79 | 5.80 | -1.52% | 1.07 | 1.95% |
| 2025-07-30 | 5.89 | 5.93 | 5.85 | 5.89 | 0.00% | 0.89 | 1.60% |
| 2025-07-29 | 5.96 | 5.97 | 5.83 | 5.89 | -1.16% | 1.26 | 2.28% |
| 2025-07-28 | 5.98 | 6.01 | 5.94 | 5.96 | -0.50% | 1.29 | 2.29% |
| 2025-07-25 | 6.09 | 6.11 | 5.98 | 5.99 | 0.00% | 1.81 | 3.18% |
| 2025-07-24 | 5.92 | 6.00 | 5.91 | 5.99 | +0.83% | 1.46 | 2.59% |