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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.18 | 6.33 | 6.18 | 6.27 | +0.64% | 0.71 | 1.20% |
| 2026-04-21 | 6.36 | 6.39 | 6.20 | 6.23 | -2.35% | 1.05 | 1.78% |
| 2026-04-20 | 6.40 | 6.54 | 6.35 | 6.38 | -0.47% | 1.31 | 2.15% |
| 2026-04-17 | 6.33 | 6.48 | 6.22 | 6.41 | +1.58% | 1.74 | 2.88% |
| 2026-04-16 | 6.07 | 6.45 | 5.96 | 6.31 | +4.47% | 2.21 | 3.75% |
| 2026-04-15 | 6.07 | 6.12 | 6.01 | 6.04 | -1.15% | 0.86 | 1.50% |
| 2026-04-14 | 6.12 | 6.12 | 5.97 | 6.11 | +0.49% | 0.73 | 1.28% |
| 2026-04-13 | 6.13 | 6.13 | 6.00 | 6.08 | -0.82% | 0.73 | 1.27% |
| 2026-04-10 | 6.12 | 6.20 | 6.06 | 6.13 | +0.82% | 0.81 | 1.39% |
| 2026-04-09 | 6.14 | 6.20 | 6.05 | 6.08 | -1.14% | 0.78 | 1.36% |
| 2026-04-08 | 6.10 | 6.16 | 6.01 | 6.15 | +0.65% | 1.43 | 2.48% |
| 2026-04-07 | 5.80 | 6.12 | 5.77 | 6.11 | +6.63% | 1.43 | 2.53% |
| 2026-04-03 | 6.10 | 6.13 | 5.71 | 5.73 | -6.07% | 1.11 | 2.01% |
| 2026-04-02 | 6.09 | 6.19 | 6.05 | 6.10 | -0.33% | 0.76 | 1.31% |
| 2026-04-01 | 6.20 | 6.22 | 6.08 | 6.12 | +0.66% | 0.90 | 1.55% |
| 2026-03-31 | 6.35 | 6.49 | 6.08 | 6.08 | -4.40% | 1.47 | 2.50% |
| 2026-03-30 | 6.25 | 6.50 | 6.22 | 6.36 | +0.79% | 1.49 | 2.48% |
| 2026-03-27 | 5.95 | 6.36 | 5.91 | 6.31 | +4.99% | 1.80 | 3.07% |
| 2026-03-26 | 6.00 | 6.23 | 5.97 | 6.01 | +0.33% | 1.46 | 2.53% |
| 2026-03-25 | 5.82 | 6.03 | 5.77 | 5.99 | +3.81% | 1.50 | 2.66% |