辉隆股份 (002556) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	6.33	6.14	-0.19	-3.00%	6.09	6.36	317947	19582	3.36%
2026-04-30	6.29	6.33	0.02	0.32%	6.16	6.44	259775	16361	2.75%
2026-04-29	6.17	6.31	0.10	1.61%	6.11	6.36	231724	14528	2.45%
2026-04-28	6.58	6.21	-0.44	-6.62%	6.14	6.58	418613	26287	4.43%
2026-04-27	6.55	6.65	-0.07	-1.04%	6.34	6.79	436162	28504	4.61%
2026-04-24	6.25	6.72	0.43	6.84%	6.23	6.89	408259	26823	4.32%
2026-04-23	6.27	6.29	0.02	0.32%	6.19	6.35	118705	7439	1.26%
2026-04-22	6.18	6.27	0.04	0.64%	6.18	6.33	113322	7099	1.20%
2026-04-21	6.36	6.23	-0.15	-2.35%	6.20	6.39	168579	10540	1.78%
2026-04-20	6.40	6.38	-0.03	-0.47%	6.35	6.54	203252	13064	2.15%
2026-04-17	6.33	6.41	0.10	1.58%	6.22	6.48	272177	17425	2.88%
2026-04-16	6.07	6.31	0.27	4.47%	5.96	6.45	354489	22136	3.75%
2026-04-15	6.07	6.04	-0.07	-1.15%	6.01	6.12	142166	8597	1.50%
2026-04-14	6.12	6.11	0.03	0.49%	5.97	6.12	120923	7290	1.28%
2026-04-13	6.13	6.08	-0.05	-0.82%	6.00	6.13	119688	7259	1.27%
2026-04-10	6.12	6.13	0.05	0.82%	6.06	6.20	131222	8052	1.39%
2026-04-09	6.14	6.08	-0.07	-1.14%	6.05	6.20	128517	7849	1.36%
2026-04-08	6.10	6.15	0.04	0.65%	6.01	6.16	234216	14255	2.48%
2026-04-07	5.80	6.11	0.38	6.63%	5.77	6.12	239320	14347	2.53%
2026-04-03	6.10	5.73	-0.37	-6.07%	5.71	6.13	190131	11057	2.01%
2026-04-02	6.09	6.10	-0.02	-0.33%	6.05	6.19	123734	7576	1.31%
2026-04-01	6.20	6.12	0.04	0.66%	6.08	6.22	146483	8986	1.55%
2026-03-31	6.35	6.08	-0.28	-4.40%	6.08	6.49	236796	14730	2.50%
2026-03-30	6.25	6.36	0.05	0.79%	6.22	6.50	234944	14949	2.48%
2026-03-27	5.95	6.31	0.30	4.99%	5.91	6.36	290173	17994	3.07%
2026-03-26	6.00	6.01	0.02	0.33%	5.97	6.23	238925	14553	2.53%
2026-03-25	5.82	5.99	0.22	3.81%	5.77	6.03	251951	14971	2.66%
2026-03-24	5.76	5.77	0.10	1.76%	5.56	5.85	242936	13792	2.57%
2026-03-23	5.90	5.67	-0.40	-6.59%	5.64	6.04	342934	19902	3.63%
2026-03-20	6.42	6.07	-0.31	-4.86%	6.06	6.43	283334	17526	3.00%
2026-03-19	6.57	6.38	-0.24	-3.63%	6.34	6.66	233799	15127	2.47%
2026-03-18	6.68	6.62	-0.05	-0.75%	6.53	6.71	205457	13577	2.17%
2026-03-17	6.88	6.67	-0.30	-4.30%	6.66	7.07	305070	20806	3.23%
2026-03-16	6.94	6.97	0.02	0.29%	6.90	7.13	311405	21808	3.29%
2026-03-13	6.91	6.95	0.04	0.58%	6.90	7.11	328347	23040	3.47%
2026-03-12	6.94	6.91	-0.03	-0.43%	6.82	7.05	279701	19403	2.96%
2026-03-11	6.79	6.94	0.11	1.61%	6.75	6.96	276182	18950	2.92%
2026-03-10	6.96	6.83	-0.13	-1.87%	6.79	7.04	336329	23105	3.56%
2026-03-09	7.10	6.96	-0.03	-0.43%	6.96	7.29	520560	36909	5.50%
2026-03-06	6.67	6.99	0.26	3.86%	6.63	7.02	420802	28998	4.45%
2026-03-05	6.98	6.73	-0.02	-0.30%	6.68	7.02	377289	25691	3.99%
2026-03-04	6.55	6.75	0.14	2.12%	6.51	6.81	325862	21893	3.45%
2026-03-03	6.72	6.61	-0.12	-1.78%	6.59	6.79	323794	21687	3.42%
2026-03-02	6.75	6.73	0.01	0.15%	6.64	6.81	311540	20967	3.29%
2026-02-27	6.66	6.72	0.08	1.20%	6.63	6.75	205036	13726	2.17%
2026-02-26	6.72	6.64	-0.05	-0.75%	6.61	6.77	225824	15064	2.39%
2026-02-25	6.51	6.69	0.17	2.61%	6.50	6.77	382239	25580	4.04%
2026-02-24	6.34	6.52	0.25	3.99%	6.33	6.54	279073	18041	2.95%
2026-02-13	6.31	6.27	-0.10	-1.57%	6.26	6.42	236554	14985	2.50%
2026-02-12	6.53	6.37	-0.23	-3.48%	6.35	6.57	334457	21468	3.54%
2026-02-11	6.53	6.60	0.22	3.45%	6.41	6.79	513258	33970	5.43%
2026-02-10	6.55	6.38	-0.07	-1.09%	6.26	6.56	296956	18830	3.14%
2026-02-09	6.33	6.45	0.16	2.54%	6.28	6.60	304956	19455	3.22%
2026-02-06	6.22	6.29	0.04	0.64%	6.20	6.43	150507	9531	1.59%
2026-02-05	6.33	6.25	-0.08	-1.26%	6.25	6.38	150804	9512	1.59%
2026-02-04	6.34	6.33	0.07	1.12%	6.25	6.41	243005	15428	2.57%
2026-02-03	6.24	6.26	0.10	1.62%	6.18	6.30	222009	13864	2.35%
2026-02-02	6.53	6.16	-0.42	-6.38%	6.15	6.53	353997	22320	3.74%
2026-01-30	6.51	6.58	-0.01	-0.15%	6.49	6.70	354199	23316	3.75%
2026-01-29	6.46	6.59	0.13	2.01%	6.43	6.63	341770	22371	3.61%
2026-01-28	6.33	6.46	0.12	1.89%	6.33	6.51	226703	14628	2.40%
2026-01-27	6.39	6.34	-0.08	-1.25%	6.27	6.45	182422	11564	1.93%
2026-01-26	6.41	6.42	0.05	0.78%	6.34	6.47	211998	13598	2.24%