辉隆股份（002556）历史行情
以下为辉隆股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.160 | 5.130 | 5.220 | 5.130 | -0.040 | -0.774% | 9.11万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.110 | 5.170 | 5.200 | 5.060 | 0.050 | 0.977% | 8.46万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.270 | 5.120 | 5.300 | 5.110 | -0.160 | -3.030% | 14.79万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.130 | 5.280 | 5.290 | 5.130 | 0.120 | 2.326% | 15.34万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.050 | 5.160 | 5.340 | 5.050 | 0.100 | 1.976% | 13.00万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.060 | 5.060 | 5.090 | 5.010 | 0.030 | 0.596% | 741.61万 | 0.37亿 | 0.794% |
| 2026-10-06 | 5.060 | 5.060 | 5.090 | 5.010 | 0.030 | 0.596% | 741.61万 | 0.37亿 | 0.794% |
| 2026-10-05 | 5.060 | 5.060 | 5.090 | 5.010 | 0.030 | 0.596% | 741.61万 | 0.37亿 | 0.794% |
| 2026-10-02 | 5.060 | 5.060 | 5.090 | 5.010 | 0.030 | 0.596% | 741.61万 | 0.37亿 | 0.794% |
| 2026-10-01 | 5.060 | 5.060 | 5.090 | 5.010 | 0.030 | 0.596% | 741.61万 | 0.37亿 | 0.794% |
| 2026-09-30 | 5.060 | 5.060 | 5.090 | 5.010 | 0.030 | 0.596% | 7.42万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.030 | 5.030 | 5.090 | 5.020 | -0.030 | -0.593% | 7.30万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.060 | 5.060 | 5.100 | 5.010 | -0.020 | -0.394% | 9.54万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.130 | 5.080 | 5.160 | 5.050 | -0.050 | -0.975% | 939.72万 | 0.48亿 | 1.006% |
| 2026-09-24 | 5.130 | 5.080 | 5.160 | 5.050 | -0.050 | -0.975% | 9.40万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.180 | 5.130 | 5.190 | 5.110 | -0.020 | -0.388% | 7.73万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.240 | 5.150 | 5.240 | 5.120 | -0.090 | -1.718% | 10.45万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.160 | 5.240 | 5.260 | 5.130 | 0.070 | 1.354% | 9.22万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.160 | 5.170 | 5.220 | 5.130 | -0.010 | -0.193% | 10.10万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.150 | 5.180 | 5.220 | 5.060 | 0.020 | 0.388% | 13.38万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.100 | 5.160 | 5.190 | 5.060 | 0.050 | 0.978% | 10.99万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.250 | 5.110 | 5.260 | 5.110 | -0.150 | -2.852% | 13.54万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.340 | 5.260 | 5.440 | 5.240 | -0.130 | -2.412% | 20.37万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.490 | 5.390 | 5.650 | 5.370 | -0.150 | -2.708% | 20.09万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.680 | 5.540 | 5.710 | 5.510 | -0.160 | -2.807% | 24.17万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.550 | 5.700 | 5.790 | 5.510 | 0.100 | 1.786% | 36.49万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.420 | 5.600 | 5.690 | 5.410 | 0.180 | 3.321% | 33.18万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.330 | 5.420 | 5.460 | 5.320 | 0.070 | 1.308% | 14.95万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.260 | 5.350 | 5.400 | 5.220 | 0.100 | 1.905% | 14.25万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.300 | 5.250 | 5.360 | 5.230 | -0.050 | -0.943% | 12.94万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.450 | 5.300 | 5.470 | 5.280 | -0.200 | -3.636% | 20.78万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.320 | 5.500 | 5.580 | 5.300 | 0.160 | 2.996% | 32.46万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.420 | 5.340 | 5.440 | 5.290 | -0.060 | -1.111% | 22.62万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.260 | 5.400 | 5.430 | 5.220 | 0.110 | 2.079% | 17.91万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.180 | 5.290 | 5.320 | 5.180 | 0.090 | 1.731% | 14.72万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.120 | 5.200 | 5.210 | 5.120 | 0.030 | 0.580% | 9.07万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.060 | 5.170 | 5.230 | 5.060 | 0.060 | 1.174% | 14.24万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.070 | 5.110 | 5.120 | 5.040 | 0.070 | 1.389% | 11.07万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.130 | 5.040 | 5.140 | 5.000 | -0.140 | -2.703% | 10.82万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.100 | 5.180 | 5.190 | 5.050 | 0.040 | 0.778% | 15.82万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.220 | 5.140 | 5.250 | 5.090 | -0.160 | -3.019% | 19.48万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.090 | 5.300 | 5.340 | 5.090 | 0.170 | 3.314% | 28.69万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.000 | 5.130 | 5.170 | 5.000 | 0.120 | 2.395% | 15.41万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.970 | 5.010 | 5.050 | 4.940 | 0.040 | 0.805% | 9.62万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.090 | 4.970 | 5.100 | 4.940 | -0.150 | -2.930% | 17.03万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.080 | 5.120 | 5.150 | 5.020 | 0.060 | 1.186% | 7.75万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.090 | 5.060 | 5.140 | 5.060 | -0.040 | -0.784% | 9.72万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.940 | 5.100 | 5.120 | 4.910 | 0.210 | 4.294% | 20.52万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.960 | 4.890 | 4.980 | 4.850 | -0.090 | -1.807% | 12.64万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.930 | 4.980 | 4.990 | 4.920 | 0.030 | 0.606% | 9.98万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.940 | 4.950 | 4.980 | 4.920 | 0.010 | 0.202% | 9.14万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.980 | 4.940 | 5.010 | 4.920 | -0.060 | -1.200% | 9.96万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.890 | 5.000 | 5.020 | 4.860 | 0.110 | 2.249% | 14.28万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.840 | 4.890 | 4.900 | 4.810 | 0.050 | 1.033% | 11.90万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.760 | 4.840 | 4.870 | 4.760 | 0.060 | 1.255% | 9.50万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.780 | 4.780 | 4.840 | 4.750 | 0.040 | 0.844% | 10.37万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.700 | 4.740 | 4.770 | 4.700 | 0.020 | 0.424% | 6.13万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.640 | 4.720 | 4.750 | 4.620 | 0.070 | 1.505% | 7.32万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.780 | 4.650 | 4.800 | 4.630 | -0.140 | -2.923% | 10.53万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.660 | 4.790 | 4.800 | 4.640 | 0.150 | 3.233% | 11.45万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.610 | 4.640 | 4.690 | 4.590 | 0.000 | 0.000% | 7.23万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.670 | 4.640 | 4.710 | 4.600 | -0.030 | -0.642% | 9.08万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.710 | 4.670 | 4.790 | 4.630 | -0.040 | -0.849% | 10.41万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.740 | 4.710 | 4.830 | 4.670 | -0.040 | -0.842% | 9.70万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.750 | 4.750 | 4.790 | 4.670 | 0.000 | 0.000% | 6.45万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.650 | 4.750 | 4.800 | 4.620 | 0.090 | 1.931% | 8.77万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.540 | 4.660 | 4.690 | 4.530 | 0.120 | 2.643% | 9.11万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.560 | 4.540 | 4.620 | 4.520 | -0.050 | -1.089% | 6.91万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.530 | 4.590 | 4.650 | 4.450 | 0.070 | 1.549% | 7.41万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.570 | 4.520 | 4.640 | 4.480 | -0.080 | -1.739% | 7.99万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.600 | 4.600 | 4.660 | 4.530 | -0.010 | -0.217% | 6.73万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.710 | 4.610 | 4.720 | 4.550 | -0.100 | -2.123% | 7.76万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.650 | 4.710 | 4.760 | 4.630 | 0.060 | 1.290% | 7.19万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.580 | 4.650 | 4.680 | 4.580 | 0.040 | 0.868% | 7.74万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.540 | 4.610 | 4.650 | 4.540 | 0.050 | 1.096% | 10.10万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.510 | 4.560 | 4.600 | 4.430 | 0.080 | 1.786% | 16.20万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.540 | 4.480 | 4.630 | 4.470 | -0.090 | -1.969% | 7.92万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.510 | 4.570 | 4.660 | 4.380 | 0.040 | 0.883% | 10.78万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.600 | 4.530 | 4.630 | 4.500 | -0.110 | -2.371% | 8.29万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.700 | 4.640 | 4.720 | 4.600 | -0.090 | -1.903% | 9.04万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.850 | 4.730 | 4.870 | 4.720 | -0.150 | -3.074% | 8.27万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.930 | 4.880 | 5.000 | 4.840 | -0.060 | -1.215% | 9.86万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.870 | 4.940 | 4.960 | 4.680 | 0.040 | 0.816% | 14.41万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.930 | 4.900 | 4.940 | 4.850 | -0.050 | -1.010% | 6.44万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.070 | 4.950 | 5.080 | 4.940 | -0.120 | -2.367% | 8.73万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.100 | 5.070 | 5.120 | 5.030 | -0.050 | -0.977% | 7.93万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.170 | 5.120 | 5.240 | 5.080 | -0.060 | -1.158% | 12.85万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.100 | 5.180 | 5.240 | 5.030 | 0.070 | 1.370% | 15.17万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.030 | 5.110 | 5.380 | 5.030 | 0.137 | 2.755% | 16.12万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.993 | 4.973 | 5.023 | 4.923 | -0.030 | -0.600% | 6.55万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.023 | 5.003 | 5.043 | 4.923 | -0.010 | -0.199% | 7.12万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.063 | 5.013 | 5.093 | 4.933 | -0.050 | -0.988% | 9.47万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.003 | 5.063 | 5.103 | 4.993 | 0.060 | 1.199% | 6.99万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.073 | 5.003 | 5.103 | 4.953 | -0.070 | -1.380% | 7.62万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.143 | 5.073 | 5.163 | 5.043 | -0.080 | -1.552% | 8.53万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.253 | 5.153 | 5.273 | 5.123 | -0.090 | -1.717% | 9.17万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.063 | 5.243 | 5.273 | 5.053 | 0.170 | 3.351% | 15.59万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.073 | 5.073 | 5.183 | 5.063 | -0.010 | -0.197% | 9.96万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.103 | 5.083 | 5.133 | 4.993 | -0.020 | -0.392% | 10.02万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.203 | 5.103 | 5.213 | 5.063 | -0.080 | -1.544% | 8.90万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.213 | 5.183 | 5.243 | 5.123 | -0.040 | -0.766% | 9.21万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.303 | 5.223 | 5.343 | 5.213 | -0.110 | -2.063% | 8.13万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.323 | 5.333 | 5.343 | 5.233 | 0.030 | 0.566% | 9.74万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.443 | 5.303 | 5.473 | 5.303 | -0.130 | -2.393% | 12.15万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.483 | 5.433 | 5.513 | 5.413 | -0.100 | -1.807% | 8.87万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.513 | 5.533 | 5.553 | 5.473 | 0.020 | 0.363% | 7.60万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.493 | 5.513 | 5.533 | 5.403 | 0.000 | 0.000% | 11.24万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.613 | 5.513 | 5.613 | 5.493 | -0.080 | -1.430% | 16.12万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.723 | 5.593 | 5.733 | 5.583 | -0.120 | -2.100% | 17.87万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.703 | 5.713 | 5.723 | 5.653 | 0.020 | 0.351% | 13.94万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.813 | 5.693 | 5.823 | 5.673 | -0.160 | -2.734% | 20.31万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.913 | 5.853 | 5.923 | 5.803 | -0.050 | -0.847% | 19.78万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.963 | 5.903 | 5.983 | 5.873 | -0.050 | -0.840% | 16.71万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.063 | 5.953 | 6.083 | 5.933 | -0.090 | -1.489% | 20.97万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.233 | 6.043 | 6.263 | 5.993 | -0.190 | -3.048% | 31.79万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.193 | 6.233 | 6.343 | 6.063 | 0.020 | 0.322% | 25.98万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.073 | 6.213 | 6.263 | 6.013 | 0.100 | 1.636% | 23.17万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.483 | 6.113 | 6.483 | 6.043 | -0.440 | -6.714% | 41.86万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.453 | 6.553 | 6.693 | 6.243 | -0.070 | -1.057% | 43.62万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.153 | 6.623 | 6.793 | 6.133 | 0.430 | 6.943% | 40.83万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.173 | 6.193 | 6.253 | 6.093 | 0.020 | 0.324% | 11.87万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.083 | 6.173 | 6.233 | 6.083 | 0.040 | 0.652% | 11.33万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.263 | 6.133 | 6.293 | 6.103 | -0.150 | -2.387% | 16.86万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.303 | 6.283 | 6.443 | 6.253 | -0.030 | -0.475% | 20.33万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.233 | 6.313 | 6.383 | 6.123 | 0.000 | 0.000% | 27.22万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.970 | 6.210 | 6.350 | 5.860 | 0.270 | 4.550% | 35.45万 | 2.21亿 | 3.750% |
| 2026-04-15 | 5.973 | 5.943 | 6.023 | 5.913 | 0.000 | 0.000% | 14.22万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.023 | 6.013 | 6.023 | 5.873 | 0.030 | 0.501% | 12.09万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.033 | 5.983 | 6.033 | 5.903 | 0.000 | 0.000% | 11.97万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.023 | 6.033 | 6.103 | 5.963 | 0.000 | 0.000% | 13.12万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.043 | 5.983 | 6.103 | 5.953 | 0.000 | 0.000% | 12.85万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.003 | 6.053 | 6.063 | 5.913 | 0.000 | 0.000% | 23.42万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.703 | 6.013 | 6.023 | 5.673 | 0.000 | 0.000% | 23.93万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.003 | 5.633 | 6.033 | 5.613 | 0.000 | 0.000% | 19.01万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.993 | 6.003 | 6.093 | 5.953 | 0.000 | 0.000% | 12.37万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.103 | 6.023 | 6.123 | 5.983 | 0.000 | 0.000% | 14.65万 | 0.00亿 | 0.000% |