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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.60 | 5.61 | 5.56 | 5.58 | -0.35% | 0.45 | 0.85% |
| 2025-09-16 | 5.59 | 5.62 | 5.55 | 5.60 | +0.18% | 0.48 | 0.90% |
| 2025-09-15 | 5.59 | 5.59 | 5.55 | 5.59 | 0.00% | 0.35 | 0.67% |
| 2025-09-12 | 5.60 | 5.63 | 5.57 | 5.59 | -0.18% | 0.49 | 0.92% |
| 2025-09-11 | 5.57 | 5.60 | 5.54 | 5.60 | +0.53% | 0.46 | 0.86% |
| 2025-09-10 | 5.59 | 5.59 | 5.54 | 5.57 | -0.18% | 0.31 | 0.59% |
| 2025-09-09 | 5.57 | 5.61 | 5.54 | 5.58 | -0.35% | 0.49 | 0.92% |
| 2025-09-08 | 5.54 | 5.61 | 5.54 | 5.60 | +1.25% | 0.56 | 1.06% |
| 2025-09-05 | 5.51 | 5.54 | 5.45 | 5.53 | 0.00% | 0.54 | 1.03% |
| 2025-09-04 | 5.44 | 5.56 | 5.42 | 5.53 | +1.27% | 0.80 | 1.53% |
| 2025-09-03 | 5.57 | 5.58 | 5.44 | 5.46 | -1.78% | 0.69 | 1.32% |
| 2025-09-02 | 5.61 | 5.64 | 5.51 | 5.56 | -1.23% | 0.97 | 1.83% |
| 2025-09-01 | 5.68 | 5.68 | 5.61 | 5.63 | -0.70% | 0.71 | 1.32% |
| 2025-08-29 | 5.63 | 5.70 | 5.60 | 5.67 | +0.35% | 0.66 | 1.22% |
| 2025-08-28 | 5.70 | 5.73 | 5.56 | 5.65 | -0.87% | 1.05 | 1.94% |
| 2025-08-27 | 5.82 | 5.83 | 5.69 | 5.70 | -1.88% | 1.41 | 2.56% |
| 2025-08-26 | 5.77 | 5.83 | 5.73 | 5.81 | +0.51% | 1.33 | 2.40% |
| 2025-08-25 | 5.79 | 5.80 | 5.73 | 5.78 | 0.00% | 1.22 | 2.22% |
| 2025-08-22 | 5.80 | 5.81 | 5.70 | 5.78 | -0.34% | 1.20 | 2.20% |
| 2025-08-21 | 5.73 | 5.83 | 5.73 | 5.80 | +1.21% | 1.27 | 2.30% |