隆达股份

SH688231 Forward-adjusted STAR

31.31 -0.99 (-3.07%)

Open

32.31

High

32.90

Low

31.24

Prev close

32.30

Amplitude

5.14%

Volume

24,878.4万

Trading days

1018

Data range

2022-07-22 ~ 2026-09-30

MA5

33.37

MA10

33.00

MA20

32.92

MA60

30.53

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Forward-adjusted

Company filings

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Vol
1	2026-09-30	32.31	32.90	31.24	31.31	24,878万
2	2026-09-29	32.83	33.13	31.88	32.30	31,776万
3	2026-09-28	35.02	35.09	32.34	33.00	48,986万
4	2026-09-24	35.26	35.91	34.65	34.65	38,418万
5	2026-09-23	34.48	35.88	33.90	35.61	56,245万
6	2026-09-22	34.77	36.13	34.48	34.77	46,775万
7	2026-09-21	31.78	35.26	31.78	35.18	77,234万
8	2026-09-18	31.41	31.98	30.89	31.76	34,488万
9	2026-09-17	30.64	31.48	30.29	30.79	35,856万
10	2026-09-16	30.89	31.20	29.90	30.64	52,652万
11	2026-09-15	31.33	31.76	30.96	30.98	23,676万
12	2026-09-14	32.61	33.15	30.90	31.31	69,370万

Data range

14.33 55.4% 44.98

High/low over the last 250 trading days, and where the price sits.

← Stocks