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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.70 | 5.78 | 5.67 | 5.76 | +1.57% | 1.57 | 2.87% |
| 2025-10-22 | 5.64 | 5.67 | 5.63 | 5.67 | +0.53% | 0.71 | 1.31% |
| 2025-10-21 | 5.65 | 5.65 | 5.60 | 5.64 | +0.18% | 0.59 | 1.09% |
| 2025-10-20 | 5.58 | 5.64 | 5.55 | 5.63 | +1.43% | 0.90 | 1.69% |
| 2025-10-17 | 5.47 | 5.69 | 5.46 | 5.55 | +1.08% | 1.62 | 3.04% |
| 2025-10-16 | 5.55 | 5.56 | 5.47 | 5.49 | -1.07% | 0.50 | 0.95% |
| 2025-10-15 | 5.51 | 5.56 | 5.49 | 5.55 | +0.72% | 0.62 | 1.18% |
| 2025-10-14 | 5.47 | 5.52 | 5.46 | 5.51 | +0.72% | 0.59 | 1.12% |
| 2025-10-13 | 5.40 | 5.47 | 5.37 | 5.47 | -0.54% | 0.49 | 0.95% |
| 2025-10-10 | 5.45 | 5.51 | 5.43 | 5.50 | +0.73% | 0.72 | 1.38% |
| 2025-10-09 | 5.43 | 5.47 | 5.38 | 5.46 | +0.92% | 0.58 | 1.12% |
| 2025-09-30 | 5.39 | 5.45 | 5.36 | 5.41 | +0.55% | 0.47 | 0.90% |
| 2025-09-29 | 5.37 | 5.39 | 5.29 | 5.38 | +0.18% | 0.45 | 0.88% |
| 2025-09-26 | 5.40 | 5.44 | 5.36 | 5.37 | -0.55% | 0.36 | 0.69% |
| 2025-09-25 | 5.42 | 5.52 | 5.38 | 5.40 | -0.55% | 0.48 | 0.93% |
| 2025-09-24 | 5.37 | 5.45 | 5.35 | 5.43 | +0.74% | 0.42 | 0.81% |
| 2025-09-23 | 5.50 | 5.51 | 5.34 | 5.39 | -1.98% | 0.64 | 1.26% |
| 2025-09-22 | 5.58 | 5.58 | 5.47 | 5.50 | -1.60% | 0.62 | 1.17% |
| 2025-09-19 | 5.50 | 5.60 | 5.47 | 5.59 | +1.44% | 0.77 | 1.46% |
| 2025-09-18 | 5.58 | 5.58 | 5.48 | 5.51 | -1.24% | 0.65 | 1.23% |