致敬每一个财富自由的梦想,祝大家早日进化为游资

辉隆股份 (002556) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 5.85 5.85 0.00 0.00% 5.83 5.89 101635 5955 1.09%
2025-07-31 5.92 5.85 -0.09 -1.52% 5.84 5.95 181994 10696 1.95%
2025-07-30 5.94 5.94 0.00 0.00% 5.90 5.98 149827 8908 1.60%
2025-07-29 6.01 5.94 -0.07 -1.16% 5.88 6.02 213350 12644 2.28%
2025-07-28 6.03 6.01 -0.03 -0.50% 5.99 6.06 214315 12899 2.29%
2025-07-25 6.14 6.04 0.00 0.00% 6.03 6.16 297476 18075 3.18%
2025-07-24 5.97 6.04 0.05 0.83% 5.96 6.05 242349 14584 2.59%
2025-07-23 6.08 5.99 -0.05 -0.83% 5.99 6.14 360990 21895 3.86%
2025-07-22 6.02 6.04 -0.01 -0.17% 5.94 6.06 337443 20226 3.61%
2025-07-21 5.87 6.05 0.18 3.07% 5.85 6.09 463260 27717 4.95%
2025-07-18 5.86 5.87 0.01 0.17% 5.83 5.87 125065 7322 1.34%
2025-07-17 5.86 5.86 0.02 0.34% 5.79 5.87 121727 7107 1.30%
2025-07-16 5.78 5.84 0.06 1.04% 5.76 5.86 133408 7764 1.43%
2025-07-15 5.90 5.78 -0.12 -2.03% 5.75 5.91 251589 14605 2.69%
2025-07-14 5.87 5.90 0.03 0.51% 5.85 5.91 158579 9339 1.70%
2025-07-11 5.87 5.87 0.00 0.00% 5.82 5.88 166230 9734 1.78%
2025-07-10 5.86 5.87 0.02 0.34% 5.83 5.88 167798 9831 1.79%
2025-07-09 5.90 5.85 -0.05 -0.85% 5.84 5.91 178082 10462 1.90%
2025-07-08 5.89 5.90 0.00 0.00% 5.85 5.91 180782 10639 1.93%
2025-07-07 5.82 5.90 0.07 1.20% 5.81 5.91 162538 9551 1.74%
2025-07-04 5.94 5.83 -0.11 -1.85% 5.82 5.96 291643 17155 3.12%
2025-07-03 5.92 5.94 0.01 0.17% 5.90 5.98 224817 13348 2.40%
2025-07-02 5.96 5.93 -0.02 -0.34% 5.91 5.99 250417 14895 2.68%
2025-07-01 5.96 5.95 0.00 0.00% 5.89 5.99 237001 14058 2.53%
2025-06-30 5.98 5.95 -0.03 -0.50% 5.93 6.00 242647 14436 2.59%
2025-06-27 5.96 5.98 0.00 0.00% 5.94 6.02 239572 14337 2.56%
2025-06-26 5.99 5.98 -0.06 -0.99% 5.95 6.03 291980 17479 3.12%
2025-06-25 6.08 6.04 -0.06 -0.98% 5.95 6.11 421312 25364 4.51%
2025-06-24 6.12 6.10 -0.06 -0.97% 6.06 6.15 431937 26311 4.62%
2025-06-23 5.96 6.16 0.16 2.67% 5.96 6.24 457798 28046 4.90%
2025-06-20 5.99 6.00 0.00 0.00% 5.93 6.13 432404 26013 4.62%
2025-06-19 6.15 6.00 -0.22 -3.54% 5.97 6.21 616572 37277 6.59%
2025-06-18 6.58 6.22 -0.24 -3.72% 6.20 6.72 853955 54570 9.13%
2025-06-17 6.49 6.46 -0.07 -1.07% 6.42 6.83 897282 58957 9.60%
2025-06-16 6.69 6.53 -0.19 -2.83% 6.47 6.94 1218351 81067 13.03%
2025-06-13 7.20 6.72 -0.75 -10.04% 6.72 7.26 1671310 116739 17.87%
2025-06-12 6.73 7.47 0.68 10.01% 6.32 7.47 2084856 143508 22.30%
2025-06-11 6.70 6.79 0.62 10.05% 6.19 6.79 1345223 88167 14.39%
2025-06-10 5.97 6.17 0.20 3.35% 5.88 6.36 1034967 63465 11.07%
2025-06-09 5.90 5.97 0.04 0.67% 5.87 6.14 574891 34545 6.15%
2025-06-06 5.75 5.93 0.16 2.77% 5.72 5.99 629508 36945 6.73%
2025-06-05 5.58 5.77 0.16 2.85% 5.55 5.84 614539 35177 6.57%
2025-06-04 5.60 5.61 -0.01 -0.18% 5.55 5.64 292050 16335 3.12%
2025-06-03 5.56 5.62 0.06 1.08% 5.50 5.70 474437 26599 5.07%
2025-05-30 5.67 5.56 -0.13 -2.28% 5.53 5.70 560519 31273 5.99%
2025-05-29 5.57 5.69 -0.17 -2.90% 5.41 5.74 1161398 65194 12.42%
2025-05-28 6.53 6.05 0.11 1.85% 6.01 6.53 1665483 105880 17.81%
2025-05-27 5.40 5.94 0.54 10.00% 5.37 5.94 738591 43004 7.90%
2025-05-26 5.36 5.40 0.03 0.56% 5.35 5.41 78299 4217 0.84%
2025-05-23 5.44 5.37 -0.08 -1.47% 5.36 5.49 131754 7152 1.41%
2025-05-22 5.56 5.45 -0.13 -2.33% 5.44 5.57 148652 8155 1.59%
2025-05-21 5.56 5.58 0.02 0.36% 5.53 5.59 130944 7279 1.40%
2025-05-20 5.54 5.56 0.03 0.54% 5.51 5.58 125793 6976 1.35%
2025-05-19 5.45 5.53 0.07 1.28% 5.42 5.53 102800 5634 1.10%
2025-05-16 5.47 5.46 -0.02 -0.36% 5.41 5.48 108757 5928 1.16%
2025-05-15 5.53 5.48 -0.06 -1.08% 5.47 5.60 143885 7958 1.54%
2025-05-14 5.46 5.54 0.07 1.28% 5.43 5.54 161873 8904 1.73%
2025-05-13 5.49 5.47 0.00 0.00% 5.44 5.50 140074 7667 1.50%
2025-05-12 5.51 5.47 -0.04 -0.73% 5.43 5.54 172432 9412 1.84%
2025-05-09 5.59 5.51 -0.08 -1.43% 5.48 5.60 147739 8156 1.58%
2025-05-08 5.60 5.59 -0.02 -0.36% 5.49 5.60 198937 11069 2.13%
2025-05-07 5.49 5.61 0.15 2.75% 5.48 5.62 320090 17824 3.42%
2025-05-06 5.40 5.46 0.08 1.49% 5.39 5.46 177586 9629 1.90%
2025-04-30 5.54 5.38 -0.17 -3.06% 5.38 5.58 241506 13202 2.58%
2025-04-29 5.52 5.55 0.01 0.18% 5.50 5.62 165565 9188 1.77%
2025-04-28 5.73 5.54 -0.17 -2.98% 5.52 5.77 266437 14908 2.85%
2025-04-25 5.70 5.71 -0.05 -0.87% 5.70 5.83 359444 20672 3.84%
2025-04-24 5.51 5.76 0.22 3.97% 5.51 5.98 596347 34308 6.38%