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 |
|---|
| 2025-08-01 | 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% |
| 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% |
深证大盘股票行情在线 K线走势图
