隆基机械(002363)股票行情
隆基机械(002363)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 7.95 | 7.85 | -0.08 | -1.01% | 7.82 | 8.16 | 76517 | 6083.66 | 1.84% |
| 2026-03-25 | 7.89 | 7.93 | 0.09 | 1.15% | 7.88 | 7.96 | 59628 | 4720.81 | 1.43% |
| 2026-03-24 | 7.71 | 7.84 | 0.31 | 4.12% | 7.53 | 7.85 | 106449 | 8199.72 | 2.56% |
| 2026-03-23 | 7.88 | 7.53 | -0.46 | -5.76% | 7.47 | 7.94 | 121931 | 9382.75 | 2.93% |
| 2026-03-20 | 8.27 | 7.99 | -0.21 | -2.56% | 7.97 | 8.30 | 77436 | 6265.87 | 1.86% |
| 2026-03-19 | 8.38 | 8.20 | -0.28 | -3.30% | 8.18 | 8.44 | 80860 | 6696.55 | 1.94% |
| 2026-03-18 | 8.36 | 8.48 | 0.12 | 1.44% | 8.34 | 8.49 | 69263 | 5826.53 | 1.67% |
| 2026-03-17 | 8.80 | 8.36 | -0.40 | -4.57% | 8.33 | 8.82 | 156628 | 13353.60 | 3.77% |
| 2026-03-16 | 8.86 | 8.76 | -0.13 | -1.46% | 8.67 | 8.91 | 81066 | 7105.57 | 1.95% |
| 2026-03-13 | 9.05 | 8.89 | -0.19 | -2.09% | 8.86 | 9.05 | 116500 | 10437.22 | 2.80% |
| 2026-03-12 | 9.10 | 9.08 | 0.00 | 0.00% | 9.00 | 9.29 | 214228 | 19621.23 | 5.15% |
| 2026-03-11 | 8.98 | 9.08 | 0.09 | 1.00% | 8.91 | 9.28 | 182138 | 16556.87 | 4.38% |
| 2026-03-10 | 8.80 | 8.99 | 0.25 | 2.86% | 8.80 | 9.03 | 80718 | 7206.18 | 1.94% |
| 2026-03-09 | 8.78 | 8.74 | -0.11 | -1.24% | 8.61 | 8.80 | 63600 | 5543.29 | 1.53% |
| 2026-03-06 | 8.68 | 8.85 | 0.17 | 1.96% | 8.61 | 8.86 | 62316 | 5484.00 | 1.50% |
| 2026-03-05 | 8.60 | 8.68 | 0.22 | 2.60% | 8.56 | 8.78 | 80328 | 6991.59 | 1.93% |
| 2026-03-04 | 8.44 | 8.46 | -0.04 | -0.47% | 8.36 | 8.59 | 77634 | 6574.12 | 1.87% |
| 2026-03-03 | 8.79 | 8.50 | -0.30 | -3.41% | 8.48 | 8.88 | 108039 | 9364.23 | 2.60% |
| 2026-03-02 | 8.93 | 8.80 | -0.25 | -2.76% | 8.73 | 9.02 | 125160 | 11070.40 | 3.01% |
| 2026-02-27 | 9.10 | 9.05 | -0.08 | -0.88% | 9.01 | 9.15 | 94141 | 8531.21 | 2.26% |
| 2026-02-26 | 9.17 | 9.13 | -0.02 | -0.22% | 9.08 | 9.25 | 99740 | 9123.76 | 2.40% |
| 2026-02-25 | 9.06 | 9.15 | 0.04 | 0.44% | 9.06 | 9.20 | 74011 | 6769.80 | 1.78% |
| 2026-02-24 | 9.05 | 9.11 | 0.11 | 1.22% | 9.01 | 9.13 | 67023 | 6084.01 | 1.61% |
| 2026-02-13 | 8.92 | 9.00 | 0.07 | 0.78% | 8.90 | 9.05 | 74095 | 6671.63 | 1.78% |
| 2026-02-12 | 9.05 | 8.93 | -0.10 | -1.11% | 8.91 | 9.07 | 86934 | 7812.63 | 2.09% |
| 2026-02-11 | 9.11 | 9.03 | -0.11 | -1.20% | 9.02 | 9.17 | 83723 | 7598.64 | 2.01% |
| 2026-02-10 | 9.14 | 9.14 | 0.03 | 0.33% | 9.04 | 9.18 | 75611 | 6901.65 | 1.82% |
| 2026-02-09 | 9.27 | 9.11 | -0.06 | -0.65% | 9.07 | 9.30 | 122985 | 11243.31 | 2.96% |
| 2026-02-06 | 9.10 | 9.17 | 0.06 | 0.66% | 9.02 | 9.28 | 74133 | 6810.20 | 1.78% |
| 2026-02-05 | 9.23 | 9.11 | -0.22 | -2.36% | 9.10 | 9.30 | 88677 | 8134.62 | 2.13% |
| 2026-02-04 | 9.23 | 9.33 | 0.09 | 0.97% | 9.16 | 9.40 | 108051 | 10041.22 | 2.60% |
| 2026-02-03 | 9.14 | 9.24 | 0.23 | 2.55% | 9.01 | 9.25 | 113819 | 10441.75 | 2.74% |
| 2026-02-02 | 9.00 | 9.01 | -0.06 | -0.66% | 8.97 | 9.25 | 116981 | 10703.80 | 2.81% |
| 2026-01-30 | 9.01 | 9.07 | -0.02 | -0.22% | 8.91 | 9.21 | 136425 | 12352.91 | 3.28% |
| 2026-01-29 | 9.34 | 9.09 | -0.31 | -3.30% | 9.06 | 9.39 | 169500 | 15587.63 | 4.08% |
| 2026-01-28 | 9.90 | 9.40 | -0.54 | -5.43% | 9.37 | 9.90 | 243144 | 23199.22 | 5.85% |
| 2026-01-27 | 9.89 | 9.94 | 0.04 | 0.40% | 9.51 | 9.95 | 158039 | 15446.84 | 3.80% |
| 2026-01-26 | 10.39 | 9.90 | -0.43 | -4.16% | 9.78 | 10.40 | 242954 | 24273.18 | 5.84% |
| 2026-01-23 | 10.28 | 10.33 | 0.04 | 0.39% | 10.17 | 10.37 | 277681 | 28541.84 | 6.68% |
| 2026-01-22 | 9.75 | 10.29 | 0.54 | 5.54% | 9.66 | 10.47 | 415809 | 42328.98 | 10.00% |
| 2026-01-21 | 9.61 | 9.75 | 0.05 | 0.52% | 9.44 | 9.80 | 125065 | 12112.83 | 3.01% |
| 2026-01-20 | 10.00 | 9.70 | -0.29 | -2.90% | 9.60 | 10.01 | 185187 | 18072.39 | 4.45% |
| 2026-01-19 | 9.60 | 9.99 | 0.30 | 3.10% | 9.56 | 10.05 | 239966 | 23766.80 | 5.77% |
| 2026-01-16 | 9.93 | 9.69 | -0.26 | -2.61% | 9.53 | 9.95 | 237935 | 23093.47 | 5.72% |
| 2026-01-15 | 9.81 | 9.95 | 0.02 | 0.20% | 9.72 | 10.15 | 242447 | 24084.56 | 5.83% |
| 2026-01-14 | 10.00 | 9.93 | -0.08 | -0.80% | 9.72 | 10.19 | 280523 | 27993.53 | 6.75% |
| 2026-01-13 | 10.52 | 10.01 | -0.56 | -5.30% | 10.00 | 10.52 | 401411 | 40821.03 | 9.65% |
| 2026-01-12 | 10.14 | 10.57 | 0.37 | 3.63% | 10.14 | 10.70 | 507182 | 53192.88 | 12.20% |
| 2026-01-09 | 10.15 | 10.20 | 0.19 | 1.90% | 10.03 | 10.55 | 494959 | 50753.60 | 11.90% |
| 2026-01-08 | 9.68 | 10.01 | 0.29 | 2.98% | 9.49 | 10.05 | 521985 | 51511.42 | 12.56% |
| 2026-01-07 | 9.85 | 9.72 | -0.06 | -0.61% | 9.61 | 10.10 | 460792 | 45169.78 | 11.08% |
| 2026-01-06 | 9.78 | 9.78 | -0.05 | -0.51% | 9.55 | 9.86 | 405652 | 39484.09 | 9.76% |
| 2026-01-05 | 10.19 | 9.83 | -0.27 | -2.67% | 9.75 | 10.30 | 452916 | 44797.30 | 10.89% |
| 2025-12-31 | 10.59 | 10.10 | -0.70 | -6.48% | 9.87 | 10.60 | 690109 | 69823.70 | 16.60% |
| 2025-12-30 | 9.47 | 10.80 | 0.59 | 5.78% | 9.19 | 11.20 | 1115229 | 113334.39 | 26.82% |
| 2025-12-29 | 11.01 | 10.21 | -1.13 | -9.96% | 10.21 | 11.20 | 545424 | 56962.29 | 13.12% |
| 2025-12-26 | 10.80 | 11.34 | 1.03 | 9.99% | 10.53 | 11.34 | 1086392 | 121861.71 | 26.13% |
| 2025-12-25 | 10.31 | 10.31 | 0.94 | 10.03% | 10.31 | 10.31 | 43718 | 4507.29 | 1.05% |
| 2025-12-24 | 9.20 | 9.37 | 0.85 | 9.98% | 8.67 | 9.37 | 251349 | 22901.49 | 6.05% |
| 2025-12-23 | 8.78 | 8.52 | -0.11 | -1.27% | 8.40 | 8.99 | 221411 | 19023.92 | 5.33% |
| 2025-12-22 | 8.53 | 8.63 | 0.15 | 1.77% | 8.39 | 8.70 | 189992 | 16211.62 | 4.57% |
| 2025-12-19 | 8.16 | 8.48 | 0.34 | 4.18% | 8.15 | 8.85 | 216109 | 18442.41 | 5.20% |
| 2025-12-18 | 8.02 | 8.14 | 0.10 | 1.24% | 7.96 | 8.18 | 93423 | 7572.03 | 2.25% |
| 2025-12-17 | 8.10 | 8.04 | -0.04 | -0.50% | 7.86 | 8.17 | 123709 | 9882.55 | 2.98% |
| 2025-12-16 | 8.39 | 8.08 | -0.26 | -3.12% | 8.06 | 8.40 | 99294 | 8079.67 | 2.39% |
| 2025-12-15 | 8.44 | 8.34 | -0.11 | -1.30% | 8.27 | 8.57 | 135463 | 11342.84 | 3.26% |
| 2025-12-12 | 9.23 | 8.45 | -0.82 | -8.85% | 8.37 | 9.30 | 330996 | 28932.97 | 7.96% |
| 2025-12-11 | 9.36 | 9.27 | -0.05 | -0.54% | 9.21 | 9.46 | 108880 | 10157.17 | 2.62% |
| 2025-12-10 | 9.31 | 9.32 | -0.07 | -0.75% | 9.20 | 9.42 | 109029 | 10151.34 | 2.62% |
| 2025-12-09 | 9.37 | 9.39 | -0.10 | -1.05% | 9.23 | 9.48 | 156220 | 14604.17 | 3.76% |
| 2025-12-08 | 9.43 | 9.49 | 0.14 | 1.50% | 9.35 | 9.71 | 171099 | 16196.50 | 4.12% |
| 2025-12-05 | 9.26 | 9.35 | 0.11 | 1.19% | 9.13 | 9.45 | 128792 | 12022.91 | 3.10% |
| 2025-12-04 | 9.28 | 9.24 | -0.03 | -0.32% | 9.12 | 9.50 | 160263 | 14964.50 | 3.85% |
| 2025-12-03 | 9.32 | 9.27 | -0.05 | -0.54% | 9.05 | 9.34 | 137595 | 12649.97 | 3.31% |
| 2025-12-02 | 9.23 | 9.32 | 0.06 | 0.65% | 9.10 | 9.38 | 168825 | 15654.33 | 4.06% |
| 2025-12-01 | 8.99 | 9.26 | 0.27 | 3.00% | 8.98 | 9.39 | 194293 | 17890.62 | 4.67% |
| 2025-11-28 | 8.94 | 8.99 | 0.07 | 0.78% | 8.75 | 8.99 | 76751 | 6818.58 | 1.85% |
| 2025-11-27 | 8.82 | 8.92 | 0.07 | 0.79% | 8.79 | 9.04 | 108412 | 9670.38 | 2.61% |
| 2025-11-26 | 8.76 | 8.85 | 0.10 | 1.14% | 8.73 | 8.96 | 113552 | 10041.15 | 2.73% |
| 2025-11-25 | 8.57 | 8.75 | 0.18 | 2.10% | 8.55 | 8.89 | 107640 | 9448.02 | 2.59% |
深证大盘股票行情在线 K线走势图
隆基机械(002363)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
