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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.64 | 5.80 | 5.64 | 5.75 | +1.05% | 0.73 | 1.34% |
| 2025-12-17 | 5.69 | 5.71 | 5.55 | 5.69 | +0.70% | 0.72 | 1.34% |
| 2025-12-16 | 5.70 | 5.77 | 5.64 | 5.65 | -1.38% | 0.58 | 1.07% |
| 2025-12-15 | 5.63 | 5.76 | 5.61 | 5.73 | +1.76% | 0.83 | 1.52% |
| 2025-12-12 | 5.73 | 5.77 | 5.63 | 5.63 | -1.73% | 0.82 | 1.52% |
| 2025-12-11 | 5.83 | 5.84 | 5.72 | 5.73 | -2.03% | 0.70 | 1.28% |
| 2025-12-10 | 5.84 | 5.89 | 5.78 | 5.85 | +0.51% | 0.74 | 1.33% |
| 2025-12-09 | 5.95 | 5.95 | 5.80 | 5.82 | -2.17% | 0.85 | 1.52% |
| 2025-12-08 | 5.97 | 6.02 | 5.92 | 5.95 | -0.33% | 0.71 | 1.25% |
| 2025-12-05 | 5.76 | 5.98 | 5.71 | 5.97 | +3.26% | 1.04 | 1.85% |
| 2025-12-04 | 5.85 | 5.87 | 5.73 | 5.78 | -1.52% | 0.74 | 1.34% |
| 2025-12-03 | 5.81 | 5.92 | 5.79 | 5.87 | +0.85% | 1.06 | 1.90% |
| 2025-12-02 | 5.76 | 5.85 | 5.69 | 5.82 | +1.03% | 0.90 | 1.64% |
| 2025-12-01 | 5.76 | 5.83 | 5.73 | 5.76 | 0.00% | 0.72 | 1.31% |
| 2025-11-28 | 5.71 | 5.76 | 5.65 | 5.76 | +1.22% | 0.74 | 1.36% |
| 2025-11-27 | 5.67 | 5.75 | 5.66 | 5.69 | -0.17% | 0.70 | 1.28% |
| 2025-11-26 | 5.75 | 5.78 | 5.68 | 5.70 | -1.20% | 0.80 | 1.46% |
| 2025-11-25 | 5.75 | 5.78 | 5.67 | 5.77 | +1.04% | 1.03 | 1.89% |
| 2025-11-24 | 5.75 | 5.79 | 5.60 | 5.71 | 0.00% | 0.90 | 1.67% |
| 2025-11-21 | 5.97 | 6.00 | 5.69 | 5.71 | -4.79% | 1.54 | 2.77% |