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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.34 | 6.54 | 6.33 | 6.52 | +3.99% | 1.80 | 2.95% |
| 2026-02-13 | 6.31 | 6.42 | 6.26 | 6.27 | -1.57% | 1.50 | 2.50% |
| 2026-02-12 | 6.53 | 6.57 | 6.35 | 6.37 | -3.48% | 2.15 | 3.54% |
| 2026-02-11 | 6.53 | 6.79 | 6.41 | 6.60 | +3.45% | 3.40 | 5.43% |
| 2026-02-10 | 6.55 | 6.56 | 6.26 | 6.38 | -1.09% | 1.88 | 3.14% |
| 2026-02-09 | 6.33 | 6.60 | 6.28 | 6.45 | +2.54% | 1.95 | 3.22% |
| 2026-02-06 | 6.22 | 6.43 | 6.20 | 6.29 | +0.64% | 0.95 | 1.59% |
| 2026-02-05 | 6.33 | 6.38 | 6.25 | 6.25 | -1.26% | 0.95 | 1.59% |
| 2026-02-04 | 6.34 | 6.41 | 6.25 | 6.33 | +1.12% | 1.54 | 2.57% |
| 2026-02-03 | 6.24 | 6.30 | 6.18 | 6.26 | +1.62% | 1.39 | 2.35% |
| 2026-02-02 | 6.53 | 6.53 | 6.15 | 6.16 | -6.38% | 2.23 | 3.74% |
| 2026-01-30 | 6.51 | 6.70 | 6.49 | 6.58 | -0.15% | 2.33 | 3.75% |
| 2026-01-29 | 6.46 | 6.63 | 6.43 | 6.59 | +2.01% | 2.24 | 3.61% |
| 2026-01-28 | 6.33 | 6.51 | 6.33 | 6.46 | +1.89% | 1.46 | 2.40% |
| 2026-01-27 | 6.39 | 6.45 | 6.27 | 6.34 | -1.25% | 1.16 | 1.93% |
| 2026-01-26 | 6.41 | 6.47 | 6.34 | 6.42 | +0.78% | 1.36 | 2.24% |
| 2026-01-23 | 6.38 | 6.39 | 6.32 | 6.37 | -0.16% | 1.00 | 1.66% |
| 2026-01-22 | 6.26 | 6.40 | 6.24 | 6.38 | +2.08% | 1.39 | 2.33% |
| 2026-01-21 | 6.19 | 6.26 | 6.17 | 6.25 | +0.32% | 0.94 | 1.59% |
| 2026-01-20 | 6.15 | 6.25 | 6.13 | 6.23 | +1.30% | 1.34 | 2.28% |