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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.03 | 6.06 | 5.90 | 5.99 | -0.98% | 2.54 | 4.51% |
| 2025-06-24 | 6.07 | 6.10 | 6.01 | 6.05 | -0.97% | 2.63 | 4.62% |
| 2025-06-23 | 5.91 | 6.19 | 5.91 | 6.11 | +2.67% | 2.80 | 4.90% |
| 2025-06-20 | 5.94 | 6.08 | 5.88 | 5.95 | 0.00% | 2.60 | 4.62% |
| 2025-06-19 | 6.10 | 6.16 | 5.92 | 5.95 | -3.54% | 3.73 | 6.59% |
| 2025-06-18 | 6.52 | 6.66 | 6.15 | 6.17 | -3.72% | 5.46 | 9.13% |
| 2025-06-17 | 6.44 | 6.77 | 6.37 | 6.41 | -1.07% | 5.90 | 9.60% |
| 2025-06-16 | 6.63 | 6.88 | 6.42 | 6.48 | -2.83% | 8.11 | 13.03% |
| 2025-06-13 | 7.14 | 7.20 | 6.66 | 6.66 | -10.04% | 11.67 | 17.87% |
| 2025-06-12 | 6.67 | 7.41 | 6.27 | 7.41 | +10.01% | 14.35 | 22.30% |
| 2025-06-11 | 6.64 | 6.73 | 6.14 | 6.73 | +10.05% | 8.82 | 14.39% |
| 2025-06-10 | 5.92 | 6.31 | 5.83 | 6.12 | +3.35% | 6.35 | 11.07% |
| 2025-06-09 | 5.85 | 6.09 | 5.82 | 5.92 | +0.67% | 3.45 | 6.15% |
| 2025-06-06 | 5.70 | 5.94 | 5.67 | 5.88 | +2.77% | 3.69 | 6.73% |
| 2025-06-05 | 5.53 | 5.79 | 5.50 | 5.72 | +2.85% | 3.52 | 6.57% |
| 2025-06-04 | 5.55 | 5.59 | 5.50 | 5.56 | -0.18% | 1.63 | 3.12% |
| 2025-06-03 | 5.51 | 5.65 | 5.45 | 5.57 | +1.08% | 2.66 | 5.07% |
| 2025-05-30 | 5.62 | 5.65 | 5.48 | 5.51 | -2.28% | 3.13 | 5.99% |
| 2025-05-29 | 5.52 | 5.69 | 5.36 | 5.64 | -2.90% | 6.52 | 12.42% |
| 2025-05-28 | 6.27 | 6.27 | 5.77 | 5.81 | +1.85% | 10.59 | 17.81% |