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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.03 | 6.09 | 5.94 | 5.94 | -0.83% | 2.19 | 3.86% |
| 2025-07-22 | 5.97 | 6.01 | 5.89 | 5.99 | -0.17% | 2.02 | 3.61% |
| 2025-07-21 | 5.82 | 6.04 | 5.80 | 6.00 | +3.07% | 2.77 | 4.95% |
| 2025-07-18 | 5.81 | 5.82 | 5.78 | 5.82 | +0.17% | 0.73 | 1.34% |
| 2025-07-17 | 5.81 | 5.82 | 5.74 | 5.81 | +0.34% | 0.71 | 1.30% |
| 2025-07-16 | 5.73 | 5.81 | 5.71 | 5.79 | +1.04% | 0.78 | 1.43% |
| 2025-07-15 | 5.85 | 5.86 | 5.70 | 5.73 | -2.03% | 1.46 | 2.69% |
| 2025-07-14 | 5.82 | 5.86 | 5.80 | 5.85 | +0.51% | 0.93 | 1.70% |
| 2025-07-11 | 5.82 | 5.83 | 5.77 | 5.82 | 0.00% | 0.97 | 1.78% |
| 2025-07-10 | 5.81 | 5.83 | 5.78 | 5.82 | +0.34% | 0.98 | 1.79% |
| 2025-07-09 | 5.85 | 5.86 | 5.79 | 5.80 | -0.85% | 1.05 | 1.90% |
| 2025-07-08 | 5.84 | 5.86 | 5.80 | 5.85 | 0.00% | 1.06 | 1.93% |
| 2025-07-07 | 5.77 | 5.86 | 5.76 | 5.85 | +1.20% | 0.96 | 1.74% |
| 2025-07-04 | 5.89 | 5.91 | 5.77 | 5.78 | -1.85% | 1.72 | 3.12% |
| 2025-07-03 | 5.87 | 5.93 | 5.85 | 5.89 | +0.17% | 1.33 | 2.40% |
| 2025-07-02 | 5.91 | 5.94 | 5.86 | 5.88 | -0.34% | 1.49 | 2.68% |
| 2025-07-01 | 5.91 | 5.94 | 5.84 | 5.90 | 0.00% | 1.41 | 2.53% |
| 2025-06-30 | 5.93 | 5.95 | 5.88 | 5.90 | -0.50% | 1.44 | 2.59% |
| 2025-06-27 | 5.91 | 5.97 | 5.89 | 5.93 | 0.00% | 1.43 | 2.56% |
| 2025-06-26 | 5.94 | 5.98 | 5.90 | 5.93 | -0.99% | 1.75 | 3.12% |