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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.96 | 6.15 | 5.94 | 6.15 | +2.67% | 1.29 | 2.25% |
| 2026-01-16 | 6.16 | 6.16 | 5.97 | 5.99 | -2.76% | 1.49 | 2.60% |
| 2026-01-15 | 6.06 | 6.19 | 6.03 | 6.16 | +1.48% | 1.86 | 3.20% |
| 2026-01-14 | 6.05 | 6.08 | 5.97 | 6.07 | +0.50% | 1.66 | 2.90% |
| 2026-01-13 | 6.08 | 6.13 | 6.02 | 6.04 | -0.98% | 1.38 | 2.39% |
| 2026-01-12 | 6.08 | 6.11 | 6.02 | 6.10 | +0.49% | 1.20 | 2.09% |
| 2026-01-09 | 6.03 | 6.11 | 6.02 | 6.07 | +0.66% | 0.95 | 1.65% |
| 2026-01-08 | 6.03 | 6.07 | 6.00 | 6.03 | -0.49% | 0.95 | 1.66% |
| 2026-01-07 | 6.06 | 6.12 | 6.04 | 6.06 | -0.49% | 0.73 | 1.27% |
| 2026-01-06 | 6.02 | 6.09 | 5.98 | 6.09 | +1.84% | 0.92 | 1.61% |
| 2026-01-05 | 6.06 | 6.09 | 5.96 | 5.98 | -0.99% | 0.83 | 1.47% |
| 2025-12-31 | 6.06 | 6.10 | 6.00 | 6.04 | -0.82% | 0.72 | 1.26% |
| 2025-12-30 | 6.03 | 6.28 | 5.98 | 6.09 | +0.33% | 1.26 | 2.19% |
| 2025-12-29 | 6.11 | 6.13 | 6.00 | 6.07 | -0.98% | 0.87 | 1.52% |
| 2025-12-26 | 6.03 | 6.21 | 6.03 | 6.13 | +0.82% | 1.28 | 2.21% |
| 2025-12-25 | 5.94 | 6.17 | 5.91 | 6.08 | +2.01% | 2.18 | 3.83% |
| 2025-12-24 | 5.94 | 5.99 | 5.92 | 5.96 | +0.51% | 0.61 | 1.08% |
| 2025-12-23 | 5.96 | 5.98 | 5.89 | 5.93 | -0.33% | 0.74 | 1.31% |
| 2025-12-22 | 5.91 | 5.96 | 5.90 | 5.95 | +0.84% | 0.93 | 1.65% |
| 2025-12-19 | 5.75 | 5.91 | 5.72 | 5.90 | +2.59% | 0.89 | 1.60% |