隆华科技 (300263) - 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
2026-07-10	13.94	13.04	-0.89	-6.39%	13.04	14.48	865210	118487	8.87%
2026-07-09	13.21	13.93	0.91	6.99%	12.62	14.05	797048	106307	8.17%
2026-07-08	13.80	13.02	-0.88	-6.33%	12.80	13.96	676623	89473	6.94%
2026-07-07	14.28	13.90	-0.48	-3.34%	13.73	14.72	643208	91094	6.59%
2026-07-06	15.56	14.38	-0.94	-6.14%	14.30	15.69	896470	133149	9.19%
2026-07-03	16.79	15.32	-1.28	-7.71%	15.27	17.00	1115476	177085	11.43%
2026-07-02	15.93	16.60	-0.11	-0.66%	15.40	17.49	1448842	241060	14.85%
2026-07-01	16.05	16.71	0.41	2.52%	15.93	17.06	1440577	239345	14.77%
2026-06-30	14.89	16.30	1.30	8.67%	14.68	16.35	1399480	217288	14.35%
2026-06-29	16.04	15.00	-0.61	-3.91%	14.61	16.20	1253485	190491	12.85%
2026-06-26	15.90	15.61	-0.24	-1.51%	15.38	16.55	1266026	202802	12.98%
2026-06-25	16.19	15.85	0.07	0.44%	15.70	16.56	1187612	191711	12.17%
2026-06-24	15.43	15.78	0.14	0.90%	15.23	15.94	822769	128781	8.43%
2026-06-23	16.18	15.64	-0.85	-5.15%	15.50	16.51	931157	147841	9.55%
2026-06-22	16.57	16.49	0.23	1.41%	15.80	16.80	1356333	221045	13.90%
2026-06-18	16.65	16.26	-0.37	-2.22%	15.91	17.19	1308431	213350	13.41%
2026-06-17	16.50	16.63	0.55	3.42%	16.02	17.08	1723322	287093	17.67%
2026-06-16	15.50	16.08	0.09	0.56%	15.40	16.55	1702538	270869	17.45%
2026-06-15	15.75	15.99	0.55	3.56%	15.30	16.41	1970998	312328	20.20%
2026-06-12	15.61	15.44	1.26	8.89%	15.10	16.57	2591801	408406	26.57%
2026-06-11	12.01	14.18	2.36	19.97%	11.96	14.18	1949308	265451	19.98%
2026-06-10	11.21	11.82	-0.14	-1.17%	10.77	12.09	1113584	125643	11.42%
2026-06-09	11.56	11.96	0.62	5.47%	11.18	12.25	616691	72570	6.32%
2026-06-08	11.41	11.34	-0.50	-4.22%	11.22	11.97	473835	54527	4.86%
2026-06-05	11.63	11.84	0.09	0.77%	11.20	12.21	565871	66829	5.80%
2026-06-04	11.38	11.75	0.18	1.56%	11.28	11.90	501780	58253	5.14%
2026-06-03	11.83	11.57	-0.28	-2.36%	11.40	12.06	608028	71491	6.23%
2026-06-02	11.70	11.85	0.17	1.46%	11.63	12.09	472406	56244	4.84%
2026-06-01	11.95	11.68	-0.31	-2.59%	11.67	12.25	482235	57482	4.94%
2026-05-29	13.39	11.99	-1.35	-10.12%	11.89	13.58	890803	110922	9.13%
2026-05-28	12.59	13.40	0.82	6.52%	12.33	13.47	746470	97051	7.65%
2026-05-27	13.29	12.58	-0.56	-4.26%	12.44	13.40	764680	98250	7.84%
2026-05-26	14.21	13.14	-0.78	-5.60%	12.96	14.54	944574	126312	9.68%
2026-05-25	13.35	13.92	0.99	7.66%	13.26	14.06	950146	129583	9.74%
2026-05-22	12.76	12.93	0.27	2.13%	12.68	12.98	653054	83938	6.69%
2026-05-21	13.91	12.66	-1.16	-8.39%	12.61	14.11	1135891	150916	11.64%
2026-05-20	13.40	13.82	0.53	3.99%	13.30	14.07	1142174	157112	11.71%
2026-05-19	13.19	13.29	0.20	1.53%	12.75	13.35	1111878	145531	11.40%
2026-05-18	13.50	13.09	-0.65	-4.73%	12.94	13.60	1743324	230997	17.87%
2026-05-15	12.50	13.74	2.29	20.00%	12.40	13.74	2345683	313988	24.05%
2026-05-14	11.50	11.45	0.09	0.79%	11.30	11.78	660671	76296	6.77%
2026-05-13	11.06	11.36	0.18	1.61%	11.06	11.45	377171	42701	3.87%
2026-05-12	11.38	11.18	-0.25	-2.19%	11.05	11.42	400558	44847	4.11%
2026-05-11	11.41	11.43	0.12	1.06%	11.23	11.54	502818	57141	5.15%
2026-05-08	11.23	11.31	-0.07	-0.62%	11.18	11.42	406374	45847	4.17%
2026-05-07	11.00	11.38	0.41	3.74%	10.94	11.59	687620	77796	7.05%
2026-05-06	10.68	10.97	0.40	3.78%	10.68	10.98	436457	47579	4.47%
2026-04-30	10.52	10.57	0.01	0.09%	10.45	10.67	327122	34496	3.35%
2026-04-29	10.40	10.56	0.08	0.76%	10.35	10.62	321487	33869	3.30%
2026-04-28	10.43	10.48	-0.03	-0.29%	10.27	10.61	344952	36047	3.54%
2026-04-27	10.31	10.51	0.36	3.55%	10.30	10.73	460885	48578	4.72%
2026-04-24	10.46	10.15	-0.31	-2.96%	10.00	10.48	444832	45377	4.56%
2026-04-23	11.01	10.46	-0.76	-6.77%	10.42	11.03	731699	77776	7.50%
2026-04-22	10.94	11.22	0.10	0.90%	10.91	11.24	450224	49907	4.62%
2026-04-21	10.66	11.12	0.38	3.54%	10.60	11.20	571852	62756	5.86%
2026-04-20	10.47	10.74	0.34	3.27%	10.45	10.90	388940	41761	3.99%
2026-04-17	10.13	10.40	0.21	2.06%	10.13	10.61	376798	39331	3.86%
2026-04-16	10.15	10.19	0.02	0.20%	10.04	10.22	249011	25299	2.55%
2026-04-15	10.29	10.17	-0.07	-0.68%	10.08	10.32	340926	34754	3.49%
2026-04-14	10.07	10.24	0.21	2.09%	10.03	10.30	376786	38301	3.86%
2026-04-13	9.72	10.03	0.21	2.14%	9.69	10.04	324467	32327	3.33%
2026-04-10	9.88	9.82	0.02	0.20%	9.79	10.08	322908	32071	3.31%
2026-04-09	9.80	9.80	-0.09	-0.91%	9.67	9.89	313514	30693	3.21%
2026-04-08	9.61	9.89	0.57	6.12%	9.58	9.89	359976	35038	3.69%
2026-04-07	9.31	9.32	0.05	0.54%	9.25	9.42	151259	14122	1.55%
2026-04-03	9.39	9.27	-0.09	-0.96%	9.19	9.44	202612	18861	2.08%
2026-04-02	9.57	9.36	-0.30	-3.11%	9.29	9.65	255902	24148	2.62%
2026-04-01	9.67	9.66	0.27	2.88%	9.49	9.73	291618	28019	2.99%