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 |
|---|
| 2025-09-16 | 5.64 | 5.65 | 0.01 | 0.18% | 5.60 | 5.67 | 85218 | 4799.14 | 0.90% |
| 2025-09-15 | 5.64 | 5.64 | 0.00 | 0.00% | 5.60 | 5.64 | 63135 | 3547.03 | 0.67% |
| 2025-09-12 | 5.65 | 5.64 | -0.01 | -0.18% | 5.62 | 5.68 | 87370 | 4930.53 | 0.92% |
| 2025-09-11 | 5.62 | 5.65 | 0.03 | 0.53% | 5.59 | 5.65 | 81105 | 4557.78 | 0.86% |
| 2025-09-10 | 5.64 | 5.62 | -0.01 | -0.18% | 5.59 | 5.64 | 55574 | 3120.13 | 0.59% |
| 2025-09-09 | 5.62 | 5.63 | -0.02 | -0.35% | 5.59 | 5.66 | 86823 | 4887.31 | 0.92% |
| 2025-09-08 | 5.59 | 5.65 | 0.07 | 1.25% | 5.59 | 5.66 | 100125 | 5640.06 | 1.06% |
| 2025-09-05 | 5.56 | 5.58 | 0.00 | 0.00% | 5.50 | 5.59 | 97494 | 5410.65 | 1.03% |
| 2025-09-04 | 5.49 | 5.58 | 0.07 | 1.27% | 5.47 | 5.61 | 144383 | 8032.26 | 1.53% |
| 2025-09-03 | 5.62 | 5.51 | -0.10 | -1.78% | 5.49 | 5.63 | 124671 | 6907.59 | 1.32% |
| 2025-09-02 | 5.66 | 5.61 | -0.07 | -1.23% | 5.56 | 5.69 | 173427 | 9725.73 | 1.83% |
| 2025-09-01 | 5.73 | 5.68 | -0.04 | -0.70% | 5.66 | 5.73 | 124898 | 7097.15 | 1.32% |
| 2025-08-29 | 5.68 | 5.72 | 0.02 | 0.35% | 5.65 | 5.75 | 115549 | 6613.34 | 1.22% |
| 2025-08-28 | 5.75 | 5.70 | -0.05 | -0.87% | 5.61 | 5.78 | 183652 | 10471.95 | 1.94% |
| 2025-08-27 | 5.87 | 5.75 | -0.11 | -1.88% | 5.74 | 5.88 | 242439 | 14071.48 | 2.56% |
| 2025-08-26 | 5.82 | 5.86 | 0.03 | 0.51% | 5.78 | 5.88 | 227181 | 13286.53 | 2.40% |
| 2025-08-25 | 5.84 | 5.83 | 0.00 | 0.00% | 5.78 | 5.85 | 209663 | 12179.08 | 2.22% |
| 2025-08-22 | 5.85 | 5.83 | -0.02 | -0.34% | 5.75 | 5.86 | 207651 | 12016.93 | 2.20% |
| 2025-08-21 | 5.78 | 5.85 | 0.07 | 1.21% | 5.78 | 5.88 | 217923 | 12730.05 | 2.30% |
| 2025-08-20 | 5.75 | 5.78 | 0.02 | 0.35% | 5.73 | 5.78 | 158246 | 9111.45 | 1.67% |
| 2025-08-19 | 5.74 | 5.76 | 0.02 | 0.35% | 5.71 | 5.78 | 184638 | 10613.60 | 1.95% |
| 2025-08-18 | 5.76 | 5.74 | -0.03 | -0.52% | 5.73 | 5.78 | 264420 | 15180.66 | 2.80% |
| 2025-08-15 | 5.70 | 5.77 | -0.10 | -1.70% | 5.69 | 5.79 | 290571 | 16714.99 | 3.11% |
| 2025-08-14 | 5.96 | 5.87 | -0.10 | -1.68% | 5.87 | 6.00 | 202563 | 12024.68 | 2.17% |
| 2025-08-13 | 5.97 | 5.97 | 0.02 | 0.34% | 5.92 | 5.97 | 149501 | 8894.11 | 1.60% |
| 2025-08-12 | 5.96 | 5.95 | -0.01 | -0.17% | 5.94 | 5.98 | 122169 | 7274.83 | 1.31% |
| 2025-08-11 | 5.89 | 5.96 | 0.08 | 1.36% | 5.86 | 5.96 | 149558 | 8853.86 | 1.60% |
| 2025-08-08 | 5.88 | 5.88 | 0.00 | 0.00% | 5.85 | 5.91 | 131977 | 7752.51 | 1.41% |
| 2025-08-07 | 5.87 | 5.88 | 0.01 | 0.17% | 5.84 | 5.90 | 123098 | 7225.59 | 1.32% |
| 2025-08-06 | 5.88 | 5.87 | -0.01 | -0.17% | 5.84 | 5.88 | 126002 | 7389.48 | 1.35% |
| 2025-08-05 | 5.88 | 5.88 | 0.01 | 0.17% | 5.86 | 5.89 | 111819 | 6570.40 | 1.20% |
| 2025-08-04 | 5.82 | 5.87 | 0.02 | 0.34% | 5.80 | 5.89 | 102084 | 5976.41 | 1.09% |
| 2025-08-01 | 5.85 | 5.85 | 0.00 | 0.00% | 5.83 | 5.89 | 101635 | 5955.41 | 1.09% |
| 2025-07-31 | 5.92 | 5.85 | -0.09 | -1.52% | 5.84 | 5.95 | 181994 | 10696.79 | 1.95% |
| 2025-07-30 | 5.94 | 5.94 | 0.00 | 0.00% | 5.90 | 5.98 | 149827 | 8908.93 | 1.60% |
| 2025-07-29 | 6.01 | 5.94 | -0.07 | -1.16% | 5.88 | 6.02 | 213350 | 12644.46 | 2.28% |
| 2025-07-28 | 6.03 | 6.01 | -0.03 | -0.50% | 5.99 | 6.06 | 214315 | 12899.27 | 2.29% |
| 2025-07-25 | 6.14 | 6.04 | 0.00 | 0.00% | 6.03 | 6.16 | 297476 | 18075.82 | 3.18% |
| 2025-07-24 | 5.97 | 6.04 | 0.05 | 0.83% | 5.96 | 6.05 | 242349 | 14584.90 | 2.59% |
| 2025-07-23 | 6.08 | 5.99 | -0.05 | -0.83% | 5.99 | 6.14 | 360990 | 21895.52 | 3.86% |
| 2025-07-22 | 6.02 | 6.04 | -0.01 | -0.17% | 5.94 | 6.06 | 337443 | 20226.08 | 3.61% |
| 2025-07-21 | 5.87 | 6.05 | 0.18 | 3.07% | 5.85 | 6.09 | 463260 | 27717.97 | 4.95% |
| 2025-07-18 | 5.86 | 5.87 | 0.01 | 0.17% | 5.83 | 5.87 | 125065 | 7322.00 | 1.34% |
| 2025-07-17 | 5.86 | 5.86 | 0.02 | 0.34% | 5.79 | 5.87 | 121727 | 7107.72 | 1.30% |
| 2025-07-16 | 5.78 | 5.84 | 0.06 | 1.04% | 5.76 | 5.86 | 133408 | 7764.88 | 1.43% |
| 2025-07-15 | 5.90 | 5.78 | -0.12 | -2.03% | 5.75 | 5.91 | 251589 | 14605.32 | 2.69% |
| 2025-07-14 | 5.87 | 5.90 | 0.03 | 0.51% | 5.85 | 5.91 | 158579 | 9339.12 | 1.70% |
| 2025-07-11 | 5.87 | 5.87 | 0.00 | 0.00% | 5.82 | 5.88 | 166230 | 9734.04 | 1.78% |
| 2025-07-10 | 5.86 | 5.87 | 0.02 | 0.34% | 5.83 | 5.88 | 167798 | 9831.29 | 1.79% |
| 2025-07-09 | 5.90 | 5.85 | -0.05 | -0.85% | 5.84 | 5.91 | 178082 | 10462.53 | 1.90% |
| 2025-07-08 | 5.89 | 5.90 | 0.00 | 0.00% | 5.85 | 5.91 | 180782 | 10639.78 | 1.93% |
| 2025-07-07 | 5.82 | 5.90 | 0.07 | 1.20% | 5.81 | 5.91 | 162538 | 9551.01 | 1.74% |
| 2025-07-04 | 5.94 | 5.83 | -0.11 | -1.85% | 5.82 | 5.96 | 291643 | 17155.37 | 3.12% |
| 2025-07-03 | 5.92 | 5.94 | 0.01 | 0.17% | 5.90 | 5.98 | 224817 | 13348.29 | 2.40% |
| 2025-07-02 | 5.96 | 5.93 | -0.02 | -0.34% | 5.91 | 5.99 | 250417 | 14895.23 | 2.68% |
| 2025-07-01 | 5.96 | 5.95 | 0.00 | 0.00% | 5.89 | 5.99 | 237001 | 14058.91 | 2.53% |
| 2025-06-30 | 5.98 | 5.95 | -0.03 | -0.50% | 5.93 | 6.00 | 242647 | 14436.32 | 2.59% |
| 2025-06-27 | 5.96 | 5.98 | 0.00 | 0.00% | 5.94 | 6.02 | 239572 | 14337.11 | 2.56% |
| 2025-06-26 | 5.99 | 5.98 | -0.06 | -0.99% | 5.95 | 6.03 | 291980 | 17479.73 | 3.12% |
| 2025-06-25 | 6.08 | 6.04 | -0.06 | -0.98% | 5.95 | 6.11 | 421312 | 25364.25 | 4.51% |
| 2025-06-24 | 6.12 | 6.10 | -0.06 | -0.97% | 6.06 | 6.15 | 431937 | 26311.18 | 4.62% |
| 2025-06-23 | 5.96 | 6.16 | 0.16 | 2.67% | 5.96 | 6.24 | 457798 | 28046.35 | 4.90% |
| 2025-06-20 | 5.99 | 6.00 | 0.00 | 0.00% | 5.93 | 6.13 | 432404 | 26013.17 | 4.62% |
| 2025-06-19 | 6.15 | 6.00 | -0.22 | -3.54% | 5.97 | 6.21 | 616572 | 37277.60 | 6.59% |
| 2025-06-18 | 6.58 | 6.22 | -0.24 | -3.72% | 6.20 | 6.72 | 853955 | 54570.58 | 9.13% |
| 2025-06-17 | 6.49 | 6.46 | -0.07 | -1.07% | 6.42 | 6.83 | 897282 | 58957.89 | 9.60% |
| 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% |
深证大盘股票行情在线 K线走势图
