辉隆股份(002556)股票行情
辉隆股份(002556)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 |
|---|
| 2025-06-16 | 6.69 | 6.53 | -0.19 | -2.83% | 6.47 | 6.94 | 1218351 | 81067.98 | 13.03% |
| 2025-06-13 | 7.20 | 6.72 | -0.75 | -10.04% | 6.72 | 7.26 | 1671310 | 116739.27 | 17.87% |
| 2025-06-12 | 6.73 | 7.47 | 0.68 | 10.01% | 6.32 | 7.47 | 2084856 | 143508.64 | 22.30% |
| 2025-06-11 | 6.70 | 6.79 | 0.62 | 10.05% | 6.19 | 6.79 | 1345223 | 88167.85 | 14.39% |
| 2025-06-10 | 5.97 | 6.17 | 0.20 | 3.35% | 5.88 | 6.36 | 1034967 | 63465.32 | 11.07% |
| 2025-06-09 | 5.90 | 5.97 | 0.04 | 0.67% | 5.87 | 6.14 | 574891 | 34545.56 | 6.15% |
| 2025-06-06 | 5.75 | 5.93 | 0.16 | 2.77% | 5.72 | 5.99 | 629508 | 36945.29 | 6.73% |
| 2025-06-05 | 5.58 | 5.77 | 0.16 | 2.85% | 5.55 | 5.84 | 614539 | 35177.60 | 6.57% |
| 2025-06-04 | 5.60 | 5.61 | -0.01 | -0.18% | 5.55 | 5.64 | 292050 | 16335.92 | 3.12% |
| 2025-06-03 | 5.56 | 5.62 | 0.06 | 1.08% | 5.50 | 5.70 | 474437 | 26599.86 | 5.07% |
| 2025-05-30 | 5.67 | 5.56 | -0.13 | -2.28% | 5.53 | 5.70 | 560519 | 31273.76 | 5.99% |
| 2025-05-29 | 5.57 | 5.69 | -0.17 | -2.90% | 5.41 | 5.74 | 1161398 | 65194.11 | 12.42% |
| 2025-05-28 | 6.53 | 6.05 | 0.11 | 1.85% | 6.01 | 6.53 | 1665483 | 105880.60 | 17.81% |
| 2025-05-27 | 5.40 | 5.94 | 0.54 | 10.00% | 5.37 | 5.94 | 738591 | 43004.62 | 7.90% |
| 2025-05-26 | 5.36 | 5.40 | 0.03 | 0.56% | 5.35 | 5.41 | 78299 | 4217.36 | 0.84% |
| 2025-05-23 | 5.44 | 5.37 | -0.08 | -1.47% | 5.36 | 5.49 | 131754 | 7152.28 | 1.41% |
| 2025-05-22 | 5.56 | 5.45 | -0.13 | -2.33% | 5.44 | 5.57 | 148652 | 8155.67 | 1.59% |
| 2025-05-21 | 5.56 | 5.58 | 0.02 | 0.36% | 5.53 | 5.59 | 130944 | 7279.97 | 1.40% |
| 2025-05-20 | 5.54 | 5.56 | 0.03 | 0.54% | 5.51 | 5.58 | 125793 | 6976.91 | 1.35% |
| 2025-05-19 | 5.45 | 5.53 | 0.07 | 1.28% | 5.42 | 5.53 | 102800 | 5634.27 | 1.10% |
| 2025-05-16 | 5.47 | 5.46 | -0.02 | -0.36% | 5.41 | 5.48 | 108757 | 5928.45 | 1.16% |
| 2025-05-15 | 5.53 | 5.48 | -0.06 | -1.08% | 5.47 | 5.60 | 143885 | 7958.44 | 1.54% |
| 2025-05-14 | 5.46 | 5.54 | 0.07 | 1.28% | 5.43 | 5.54 | 161873 | 8904.85 | 1.73% |
| 2025-05-13 | 5.49 | 5.47 | 0.00 | 0.00% | 5.44 | 5.50 | 140074 | 7667.71 | 1.50% |
| 2025-05-12 | 5.51 | 5.47 | -0.04 | -0.73% | 5.43 | 5.54 | 172432 | 9412.59 | 1.84% |
| 2025-05-09 | 5.59 | 5.51 | -0.08 | -1.43% | 5.48 | 5.60 | 147739 | 8156.31 | 1.58% |
| 2025-05-08 | 5.60 | 5.59 | -0.02 | -0.36% | 5.49 | 5.60 | 198937 | 11069.59 | 2.13% |
| 2025-05-07 | 5.49 | 5.61 | 0.15 | 2.75% | 5.48 | 5.62 | 320090 | 17824.75 | 3.42% |
| 2025-05-06 | 5.40 | 5.46 | 0.08 | 1.49% | 5.39 | 5.46 | 177586 | 9629.27 | 1.90% |
| 2025-04-30 | 5.54 | 5.38 | -0.17 | -3.06% | 5.38 | 5.58 | 241506 | 13202.14 | 2.58% |
| 2025-04-29 | 5.52 | 5.55 | 0.01 | 0.18% | 5.50 | 5.62 | 165565 | 9188.25 | 1.77% |
| 2025-04-28 | 5.73 | 5.54 | -0.17 | -2.98% | 5.52 | 5.77 | 266437 | 14908.64 | 2.85% |
| 2025-04-25 | 5.70 | 5.71 | -0.05 | -0.87% | 5.70 | 5.83 | 359444 | 20672.19 | 3.84% |
| 2025-04-24 | 5.51 | 5.76 | 0.22 | 3.97% | 5.51 | 5.98 | 596347 | 34308.97 | 6.38% |
| 2025-04-23 | 5.56 | 5.54 | -0.09 | -1.60% | 5.48 | 5.57 | 260072 | 14367.56 | 2.78% |
| 2025-04-22 | 5.41 | 5.63 | 0.24 | 4.45% | 5.37 | 5.64 | 406919 | 22458.21 | 4.35% |
| 2025-04-21 | 5.35 | 5.39 | 0.03 | 0.56% | 5.33 | 5.40 | 115057 | 6186.01 | 1.23% |
| 2025-04-18 | 5.37 | 5.36 | -0.01 | -0.19% | 5.25 | 5.42 | 195935 | 10415.35 | 2.10% |
| 2025-04-17 | 5.40 | 5.37 | -0.02 | -0.37% | 5.30 | 5.42 | 188349 | 10111.24 | 2.02% |
| 2025-04-16 | 5.54 | 5.39 | -0.18 | -3.23% | 5.30 | 5.56 | 273052 | 14849.37 | 2.93% |
| 2025-04-15 | 5.62 | 5.57 | -0.06 | -1.07% | 5.51 | 5.64 | 211006 | 11724.77 | 2.26% |
| 2025-04-14 | 5.46 | 5.63 | 0.13 | 2.36% | 5.46 | 5.67 | 363857 | 20318.08 | 3.90% |
| 2025-04-11 | 5.56 | 5.50 | -0.19 | -3.34% | 5.49 | 5.66 | 407246 | 22550.30 | 4.37% |
| 2025-04-10 | 5.41 | 5.69 | 0.04 | 0.71% | 5.39 | 5.77 | 737958 | 41496.37 | 7.92% |
| 2025-04-09 | 5.50 | 5.65 | 0.24 | 4.44% | 5.37 | 5.74 | 858808 | 47876.51 | 9.22% |
| 2025-04-08 | 5.01 | 5.41 | 0.49 | 9.96% | 5.00 | 5.41 | 293628 | 15455.96 | 3.15% |
| 2025-04-07 | 5.35 | 4.92 | -0.55 | -10.05% | 4.92 | 5.42 | 318413 | 16328.74 | 3.42% |
| 2025-04-03 | 5.34 | 5.47 | 0.09 | 1.67% | 5.32 | 5.50 | 152882 | 8335.85 | 1.64% |
| 2025-04-02 | 5.37 | 5.38 | -0.01 | -0.19% | 5.32 | 5.44 | 94824 | 5104.09 | 1.02% |
| 2025-04-01 | 5.31 | 5.39 | 0.07 | 1.32% | 5.31 | 5.43 | 132575 | 7134.04 | 1.42% |
| 2025-03-31 | 5.41 | 5.32 | -0.11 | -2.03% | 5.27 | 5.46 | 164121 | 8778.00 | 1.76% |
| 2025-03-28 | 5.61 | 5.43 | -0.23 | -4.06% | 5.43 | 5.62 | 253391 | 13942.09 | 2.72% |
| 2025-03-27 | 5.56 | 5.66 | 0.08 | 1.43% | 5.53 | 5.69 | 292399 | 16472.19 | 3.14% |
| 2025-03-26 | 5.48 | 5.58 | 0.10 | 1.82% | 5.45 | 5.60 | 202479 | 11243.62 | 2.17% |
| 2025-03-25 | 5.39 | 5.48 | 0.08 | 1.48% | 5.35 | 5.49 | 195731 | 10648.17 | 2.10% |
| 2025-03-24 | 5.43 | 5.40 | -0.02 | -0.37% | 5.31 | 5.44 | 140648 | 7560.62 | 1.51% |
| 2025-03-21 | 5.46 | 5.42 | -0.08 | -1.45% | 5.39 | 5.50 | 118037 | 6426.02 | 1.27% |
| 2025-03-20 | 5.46 | 5.50 | 0.06 | 1.10% | 5.43 | 5.52 | 130909 | 7171.62 | 1.40% |
| 2025-03-19 | 5.46 | 5.44 | -0.04 | -0.73% | 5.42 | 5.48 | 94054 | 5115.27 | 1.01% |
| 2025-03-18 | 5.46 | 5.48 | 0.02 | 0.37% | 5.43 | 5.52 | 124425 | 6813.39 | 1.34% |
| 2025-03-17 | 5.45 | 5.46 | 0.04 | 0.74% | 5.42 | 5.47 | 105302 | 5739.27 | 1.13% |
| 2025-03-14 | 5.32 | 5.42 | 0.11 | 2.07% | 5.31 | 5.44 | 160649 | 8655.29 | 1.72% |
| 2025-03-13 | 5.35 | 5.31 | -0.04 | -0.75% | 5.26 | 5.36 | 109892 | 5822.37 | 1.18% |
| 2025-03-12 | 5.35 | 5.35 | -0.01 | -0.19% | 5.33 | 5.40 | 91200 | 4882.89 | 0.98% |
| 2025-03-11 | 5.32 | 5.36 | 0.00 | 0.00% | 5.27 | 5.37 | 121114 | 6448.74 | 1.30% |
| 2025-03-10 | 5.37 | 5.36 | 0.00 | 0.00% | 5.34 | 5.41 | 77304 | 4150.70 | 0.83% |
| 2025-03-07 | 5.41 | 5.36 | -0.07 | -1.29% | 5.35 | 5.42 | 130670 | 7027.48 | 1.40% |
| 2025-03-06 | 5.41 | 5.43 | 0.02 | 0.37% | 5.36 | 5.45 | 136620 | 7397.67 | 1.47% |
| 2025-03-05 | 5.48 | 5.41 | -0.06 | -1.10% | 5.34 | 5.49 | 113220 | 6096.39 | 1.21% |
| 2025-03-04 | 5.37 | 5.47 | 0.04 | 0.74% | 5.37 | 5.48 | 93693 | 5084.76 | 1.01% |
| 2025-03-03 | 5.34 | 5.43 | 0.09 | 1.69% | 5.34 | 5.48 | 134051 | 7283.74 | 1.44% |
| 2025-02-28 | 5.44 | 5.34 | -0.11 | -2.02% | 5.32 | 5.46 | 118237 | 6366.27 | 1.27% |
| 2025-02-27 | 5.47 | 5.45 | -0.02 | -0.37% | 5.39 | 5.52 | 133370 | 7264.37 | 1.43% |
| 2025-02-26 | 5.45 | 5.47 | 0.05 | 0.92% | 5.43 | 5.52 | 122448 | 6690.85 | 1.31% |
| 2025-02-25 | 5.51 | 5.42 | -0.16 | -2.87% | 5.41 | 5.52 | 211234 | 11552.70 | 2.27% |
| 2025-02-24 | 5.65 | 5.58 | 0.03 | 0.54% | 5.55 | 5.75 | 365053 | 20658.74 | 3.92% |
| 2025-02-21 | 5.57 | 5.55 | -0.02 | -0.36% | 5.46 | 5.58 | 169585 | 9375.29 | 1.82% |
| 2025-02-20 | 5.55 | 5.57 | 0.00 | 0.00% | 5.52 | 5.61 | 124821 | 6945.20 | 1.34% |
| 2025-02-19 | 5.50 | 5.57 | 0.04 | 0.72% | 5.50 | 5.57 | 112926 | 6249.23 | 1.21% |
| 2025-02-18 | 5.68 | 5.53 | -0.15 | -2.64% | 5.50 | 5.68 | 139424 | 7781.11 | 1.50% |
深证大盘股票行情在线 K线走势图
