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
2026-05-22	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%
2026-03-31	9.67	9.39	-0.21	-2.19%	9.36	9.76	305763	29250	3.13%
2026-03-30	9.48	9.60	-0.11	-1.13%	9.36	9.60	282690	26825	2.90%
2026-03-27	9.43	9.71	0.15	1.57%	9.41	9.75	369463	35532	3.79%
2026-03-26	9.72	9.56	-0.17	-1.75%	9.39	9.75	299105	28564	3.07%
2026-03-25	9.70	9.73	0.07	0.72%	9.69	9.94	312005	30584	3.20%
2026-03-24	9.70	9.66	0.20	2.11%	9.27	9.75	374501	35574	3.84%
2026-03-23	9.88	9.46	-0.65	-6.43%	9.39	10.09	477768	46564	4.90%
2026-03-20	10.35	10.11	-0.19	-1.84%	10.11	10.60	356963	36944	3.66%
2026-03-19	10.45	10.30	-0.38	-3.56%	10.20	10.50	323990	33554	3.32%
2026-03-18	10.57	10.68	0.15	1.42%	10.46	10.70	254623	26952	2.61%
2026-03-17	10.96	10.53	-0.39	-3.57%	10.51	11.02	318178	34120	3.26%
2026-03-16	11.05	10.92	-0.19	-1.71%	10.68	11.10	385215	41774	3.95%
2026-03-13	11.20	11.11	-0.19	-1.68%	10.98	11.42	330194	36928	3.38%
2026-03-12	11.51	11.30	-0.26	-2.25%	11.18	11.56	393579	44717	4.03%
2026-03-11	11.75	11.56	-0.22	-1.87%	11.53	12.06	481569	56684	4.94%
2026-03-10	11.36	11.78	0.63	5.65%	11.36	11.95	633588	74390	6.49%
2026-03-09	11.04	11.15	-0.15	-1.33%	10.73	11.24	507903	55590	5.21%
2026-03-06	11.49	11.30	-0.28	-2.42%	11.26	11.53	420588	47790	4.31%
2026-03-05	11.45	11.58	0.38	3.39%	11.44	11.85	575969	67002	5.90%
2026-03-04	10.79	11.20	0.20	1.82%	10.79	11.36	537738	60141	5.51%
2026-03-03	11.88	11.00	-0.88	-7.41%	10.97	12.00	846777	96029	8.68%
2026-03-02	12.19	11.88	-0.42	-3.41%	11.83	12.38	645819	77646	6.62%
2026-02-27	12.20	12.30	-0.03	-0.24%	12.02	12.35	611218	74646	6.27%
2026-02-26	12.10	12.33	0.36	3.01%	11.70	12.56	1020466	124284	10.46%
2026-02-25	11.66	11.97	0.54	4.72%	11.47	12.27	851456	101205	8.73%
2026-02-24	11.64	11.43	-0.07	-0.61%	11.40	11.78	462030	53471	4.74%