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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.07 | 6.10 | 5.95 | 6.00 | -0.98% | 1.40 | 2.43% |
| 2025-11-19 | 6.09 | 6.16 | 5.99 | 6.06 | -0.65% | 1.45 | 2.51% |
| 2025-11-18 | 6.20 | 6.27 | 6.06 | 6.10 | -1.91% | 2.08 | 3.57% |
| 2025-11-17 | 6.23 | 6.26 | 6.16 | 6.22 | 0.00% | 1.93 | 3.27% |
| 2025-11-14 | 6.18 | 6.34 | 6.15 | 6.22 | -1.88% | 3.54 | 5.97% |
| 2025-11-13 | 6.09 | 6.46 | 6.07 | 6.34 | +2.90% | 4.51 | 7.49% |
| 2025-11-12 | 6.06 | 6.17 | 5.94 | 6.16 | +1.97% | 1.97 | 3.40% |
| 2025-11-11 | 6.04 | 6.06 | 5.99 | 6.04 | -0.33% | 1.22 | 2.13% |
| 2025-11-10 | 5.93 | 6.09 | 5.87 | 6.06 | +2.35% | 2.32 | 4.05% |
| 2025-11-07 | 5.86 | 5.97 | 5.84 | 5.92 | +1.02% | 1.65 | 2.92% |
| 2025-11-06 | 5.77 | 5.88 | 5.73 | 5.86 | +1.55% | 1.47 | 2.64% |
| 2025-11-05 | 5.66 | 5.78 | 5.66 | 5.77 | -0.17% | 1.36 | 2.49% |
| 2025-11-04 | 6.01 | 6.09 | 5.73 | 5.78 | -0.85% | 2.67 | 4.78% |
| 2025-11-03 | 5.75 | 5.89 | 5.73 | 5.83 | +1.91% | 1.15 | 2.08% |
| 2025-10-31 | 5.84 | 5.87 | 5.72 | 5.72 | -1.70% | 1.14 | 2.06% |
| 2025-10-30 | 5.82 | 5.87 | 5.78 | 5.82 | +1.03% | 1.66 | 2.98% |
| 2025-10-29 | 5.73 | 5.77 | 5.70 | 5.76 | +0.69% | 0.67 | 1.23% |
| 2025-10-28 | 5.73 | 5.77 | 5.69 | 5.72 | -0.35% | 0.60 | 1.09% |
| 2025-10-27 | 5.76 | 5.76 | 5.72 | 5.74 | +0.17% | 0.70 | 1.27% |
| 2025-10-24 | 5.79 | 5.79 | 5.70 | 5.73 | -0.52% | 0.89 | 1.63% |