辉隆股份(002556)股票行情 辉隆股份股票行情 002556股票行情_爱股网
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 |
|---|
| 2025-10-27 | 5.81 | 5.79 | 0.01 | 0.17% | 5.77 | 5.81 | 120268 | 6965.33 | 1.27% |
| 2025-10-24 | 5.84 | 5.78 | -0.03 | -0.52% | 5.75 | 5.84 | 153696 | 8892.13 | 1.63% |
| 2025-10-23 | 5.75 | 5.81 | 0.09 | 1.57% | 5.72 | 5.83 | 271373 | 15676.16 | 2.87% |
| 2025-10-22 | 5.69 | 5.72 | 0.03 | 0.53% | 5.68 | 5.72 | 124277 | 7086.82 | 1.31% |
| 2025-10-21 | 5.70 | 5.69 | 0.01 | 0.18% | 5.65 | 5.70 | 103332 | 5862.63 | 1.09% |
| 2025-10-20 | 5.63 | 5.68 | 0.08 | 1.43% | 5.60 | 5.69 | 159624 | 9017.70 | 1.69% |
| 2025-10-17 | 5.52 | 5.60 | 0.06 | 1.08% | 5.51 | 5.74 | 287390 | 16208.76 | 3.04% |
| 2025-10-16 | 5.60 | 5.54 | -0.06 | -1.07% | 5.52 | 5.61 | 89736 | 4983.06 | 0.95% |
| 2025-10-15 | 5.56 | 5.60 | 0.04 | 0.72% | 5.54 | 5.61 | 111349 | 6212.46 | 1.18% |
| 2025-10-14 | 5.52 | 5.56 | 0.04 | 0.72% | 5.51 | 5.57 | 106096 | 5891.93 | 1.12% |
| 2025-10-13 | 5.45 | 5.52 | -0.03 | -0.54% | 5.42 | 5.52 | 89859 | 4927.89 | 0.95% |
| 2025-10-10 | 5.50 | 5.55 | 0.04 | 0.73% | 5.48 | 5.56 | 130618 | 7226.44 | 1.38% |
| 2025-10-09 | 5.48 | 5.51 | 0.05 | 0.92% | 5.43 | 5.52 | 105537 | 5774.40 | 1.12% |
| 2025-09-30 | 5.44 | 5.46 | 0.03 | 0.55% | 5.41 | 5.50 | 85319 | 4652.71 | 0.90% |
| 2025-09-29 | 5.42 | 5.43 | 0.01 | 0.18% | 5.33 | 5.44 | 83664 | 4511.45 | 0.88% |
| 2025-09-26 | 5.45 | 5.42 | -0.03 | -0.55% | 5.41 | 5.49 | 65575 | 3571.24 | 0.69% |
| 2025-09-25 | 5.47 | 5.45 | -0.03 | -0.55% | 5.43 | 5.57 | 87510 | 4809.25 | 0.93% |
| 2025-09-24 | 5.42 | 5.48 | 0.04 | 0.74% | 5.40 | 5.50 | 76433 | 4170.48 | 0.81% |
| 2025-09-23 | 5.55 | 5.44 | -0.11 | -1.98% | 5.38 | 5.56 | 118765 | 6443.16 | 1.26% |
| 2025-09-22 | 5.63 | 5.55 | -0.09 | -1.60% | 5.52 | 5.63 | 111084 | 6167.92 | 1.17% |
| 2025-09-19 | 5.55 | 5.64 | 0.08 | 1.44% | 5.52 | 5.65 | 137760 | 7697.27 | 1.46% |
| 2025-09-18 | 5.63 | 5.56 | -0.07 | -1.24% | 5.53 | 5.63 | 116460 | 6511.28 | 1.23% |
| 2025-09-17 | 5.65 | 5.63 | -0.02 | -0.35% | 5.61 | 5.66 | 80174 | 4516.31 | 0.85% |
| 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% |
深证大盘股票行情在线 K线走势图
辉隆股份(002556)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
