隆盛科技 (300680) - 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
2026-05-08	42.05	43.54	1.38	3.27%	41.65	44.44	151285	65572	8.60%
2026-05-07	41.20	42.16	0.98	2.38%	41.03	42.48	90865	38112	5.17%
2026-05-06	40.50	41.18	1.08	2.69%	40.40	41.58	89454	36705	5.09%
2026-04-30	38.51	40.10	1.54	3.99%	38.46	40.87	124502	49807	7.08%
2026-04-29	38.65	38.56	-0.42	-1.08%	38.37	38.98	76673	29624	4.36%
2026-04-28	38.20	38.98	0.90	2.36%	38.00	40.98	135477	53547	7.70%
2026-04-27	38.35	38.08	-0.27	-0.70%	37.50	38.50	56133	21363	3.19%
2026-04-24	38.87	38.35	-0.71	-1.82%	38.15	39.23	54289	20929	3.09%
2026-04-23	40.35	39.06	-1.46	-3.60%	38.79	40.36	96270	37898	5.47%
2026-04-22	40.39	40.52	-0.27	-0.66%	40.10	40.78	57320	23188	3.26%
2026-04-21	41.29	40.79	-0.97	-2.32%	40.20	41.30	88309	36014	5.02%
2026-04-20	40.56	41.76	1.20	2.96%	39.98	41.97	123830	50839	7.04%
2026-04-17	40.30	40.56	-0.03	-0.07%	39.87	40.60	64534	25971	3.67%
2026-04-16	41.13	40.59	0.20	0.50%	40.13	41.38	65139	26409	3.70%
2026-04-15	41.20	40.39	-0.50	-1.22%	40.26	41.63	83449	34203	4.75%
2026-04-14	39.95	40.89	1.34	3.39%	39.44	40.90	81734	32893	4.65%
2026-04-13	39.93	39.55	-0.54	-1.35%	39.30	40.15	51890	20584	2.95%
2026-04-10	39.79	40.09	0.77	1.96%	39.74	40.85	69864	28128	3.97%
2026-04-09	39.82	39.32	-1.13	-2.79%	39.03	39.97	65398	25768	3.72%
2026-04-08	38.88	40.45	2.78	7.38%	38.88	40.49	103149	41053	5.87%
2026-04-07	38.40	37.67	-0.54	-1.41%	37.43	38.50	63042	23886	3.59%
2026-04-03	41.14	38.21	-2.76	-6.74%	37.88	41.28	121137	47495	6.89%
2026-04-02	41.38	40.97	-0.67	-1.61%	40.63	42.39	98825	40892	5.62%
2026-04-01	41.80	41.64	0.54	1.31%	41.01	42.44	134270	55798	7.64%
2026-03-31	38.90	41.10	2.20	5.66%	38.70	41.98	182799	74689	10.40%
2026-03-30	37.51	38.90	0.69	1.81%	37.38	38.91	59346	22648	3.38%
2026-03-27	37.41	38.21	0.03	0.08%	37.37	38.43	34863	13257	1.98%
2026-03-26	38.80	38.18	-0.23	-0.60%	37.78	39.30	56005	21572	3.19%
2026-03-25	37.66	38.41	0.88	2.34%	37.66	38.68	48266	18513	2.74%
2026-03-24	37.89	37.53	0.68	1.85%	36.28	38.00	55740	20688	3.17%
2026-03-23	38.55	36.85	-2.21	-5.66%	36.66	39.25	68255	25889	3.88%
2026-03-20	40.14	39.06	-0.95	-2.37%	38.98	40.47	49650	19728	2.82%
2026-03-19	41.08	40.01	-1.69	-4.05%	39.80	41.14	57478	23208	3.27%
2026-03-18	41.00	41.70	0.93	2.28%	40.56	41.78	46910	19280	2.67%
2026-03-17	42.81	40.77	-1.70	-4.00%	40.70	42.88	50978	21203	2.90%
2026-03-16	42.15	42.47	0.15	0.35%	41.49	42.47	44447	18674	2.53%
2026-03-13	43.59	42.32	-1.29	-2.96%	42.18	43.65	60036	25742	3.41%
2026-03-12	44.61	43.61	-1.23	-2.74%	43.21	44.94	54394	23874	3.09%
2026-03-11	45.65	44.84	-0.68	-1.49%	44.67	46.02	54169	24507	3.08%
2026-03-10	44.71	45.52	1.28	2.89%	44.71	45.68	58794	26592	3.34%
2026-03-09	43.80	44.24	-0.93	-2.06%	42.77	44.38	62345	27131	3.55%
2026-03-06	44.96	45.17	0.22	0.49%	44.72	46.01	53195	24159	3.03%
2026-03-05	45.21	44.95	0.73	1.65%	44.61	45.59	56203	25357	3.20%
2026-03-04	44.10	44.22	-0.62	-1.38%	44.04	45.20	54643	24326	3.11%
2026-03-03	47.43	44.84	-2.58	-5.44%	44.81	47.87	84944	39045	4.83%
2026-03-02	48.00	47.42	-1.63	-3.32%	47.31	48.92	77578	37142	4.41%
2026-02-27	49.35	49.05	-0.82	-1.64%	48.93	49.77	56173	27638	3.19%
2026-02-26	49.50	49.87	0.33	0.67%	48.60	50.10	68707	33926	3.91%
2026-02-25	49.30	49.54	0.36	0.73%	48.77	49.73	56475	27823	3.21%
2026-02-24	51.19	49.18	-1.25	-2.48%	48.98	51.20	76352	37804	4.34%
2026-02-13	50.22	50.43	0.27	0.54%	49.92	51.15	45337	22938	2.58%
2026-02-12	50.80	50.16	-0.95	-1.86%	50.04	51.35	66528	33633	3.78%
2026-02-11	51.99	51.11	-1.01	-1.94%	51.00	52.16	48662	25030	2.77%
2026-02-10	51.30	52.12	0.92	1.80%	50.88	52.55	63153	32844	3.59%
2026-02-09	51.55	51.20	0.52	1.03%	50.41	51.79	60130	30616	3.42%
2026-02-06	49.00	50.68	1.22	2.47%	48.65	52.11	82470	41571	4.69%
2026-02-05	50.68	49.46	-1.92	-3.74%	49.39	51.58	70340	35402	4.00%
2026-02-04	53.29	51.38	-1.64	-3.09%	50.90	53.73	86680	45239	4.93%
2026-02-03	52.12	53.02	1.52	2.95%	51.22	53.54	79721	41857	4.53%
2026-02-02	51.89	51.50	-0.45	-0.87%	51.38	53.20	79708	41640	4.53%
2026-01-30	52.21	51.95	-0.96	-1.81%	50.51	52.99	93342	48432	5.31%
2026-01-29	53.15	52.91	-0.71	-1.32%	52.15	54.50	100174	53630	5.70%
2026-01-28	55.18	53.62	-2.05	-3.68%	53.26	55.58	123798	66855	7.04%