隆利科技 (300752) - 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
2026-03-20	18.82	17.80	-1.01	-5.37%	17.80	19.25	61519	11364	3.99%
2026-03-19	19.02	18.81	-0.54	-2.79%	18.67	19.35	52893	10035	3.43%
2026-03-18	18.96	19.35	0.48	2.54%	18.84	19.35	50894	9744	3.30%
2026-03-17	19.68	18.87	-0.76	-3.87%	18.86	19.80	59259	11387	3.85%
2026-03-16	19.48	19.63	0.11	0.56%	19.25	19.91	77421	15120	5.03%
2026-03-13	18.77	19.52	0.51	2.68%	18.74	20.20	110652	21679	7.18%
2026-03-12	19.10	19.01	-0.25	-1.30%	18.92	19.47	48563	9293	3.15%
2026-03-11	19.20	19.26	0.05	0.26%	19.08	19.39	64373	12380	4.18%
2026-03-10	18.91	19.21	0.61	3.28%	18.87	19.23	61087	11660	3.97%
2026-03-09	18.69	18.60	-0.27	-1.43%	18.22	18.84	69381	12819	4.50%
2026-03-06	19.12	18.87	-0.96	-4.84%	18.80	19.32	134264	25489	8.72%
2026-03-05	18.00	19.83	2.27	12.93%	18.00	20.22	199305	38930	12.94%
2026-03-04	17.70	17.56	-0.31	-1.73%	17.41	17.93	47123	8308	3.06%
2026-03-03	18.96	17.87	-1.03	-5.45%	17.87	19.08	55554	10223	3.61%
2026-03-02	19.15	18.90	-0.70	-3.57%	18.71	19.38	58008	11028	3.77%
2026-02-27	19.54	19.60	0.06	0.31%	19.31	19.66	30792	6003	2.00%
2026-02-26	19.55	19.54	-0.01	-0.05%	19.47	19.80	33700	6604	2.19%
2026-02-25	19.51	19.55	0.04	0.21%	19.51	19.83	42297	8296	2.75%
2026-02-24	19.80	19.51	-0.07	-0.36%	19.11	19.82	53435	10358	3.47%
2026-02-13	19.65	19.58	-0.09	-0.46%	19.48	19.84	48757	9575	3.16%
2026-02-12	19.17	19.67	0.54	2.82%	19.04	19.80	70640	13790	4.59%
2026-02-11	19.12	19.13	0.02	0.10%	19.07	19.32	33459	6427	2.17%
2026-02-10	18.98	19.11	0.21	1.11%	18.86	19.25	35929	6872	2.33%
2026-02-09	19.34	18.90	0.28	1.50%	18.84	19.38	34485	6535	2.24%
2026-02-06	18.39	18.62	0.09	0.49%	18.26	18.83	32564	6052	2.11%
2026-02-05	18.53	18.53	-0.13	-0.70%	18.41	18.76	36215	6731	2.35%
2026-02-04	18.45	18.66	0.09	0.48%	18.37	18.98	40825	7638	2.65%
2026-02-03	17.97	18.57	0.74	4.15%	17.97	18.60	45428	8328	2.95%
2026-02-02	18.10	17.83	-0.36	-1.98%	17.81	18.32	34361	6205	2.23%
2026-01-30	18.27	18.19	-0.11	-0.60%	17.80	18.38	54008	9754	3.51%
2026-01-29	18.71	18.30	-0.44	-2.35%	18.23	18.91	53132	9846	3.45%
2026-01-28	19.27	18.74	-0.54	-2.80%	18.72	19.28	49892	9443	3.24%
2026-01-27	19.09	19.28	0.19	1.00%	18.46	19.33	61485	11649	3.99%
2026-01-26	19.70	19.09	-0.57	-2.90%	18.91	19.77	62173	11930	4.04%
2026-01-23	19.51	19.66	0.13	0.67%	19.39	19.78	58816	11512	3.82%
2026-01-22	19.65	19.53	0.06	0.31%	19.32	19.69	50364	9815	3.27%
2026-01-21	19.10	19.47	0.19	0.99%	18.93	19.62	61952	11965	4.02%
2026-01-20	19.06	19.28	0.09	0.47%	19.06	19.73	54660	10581	3.55%
2026-01-19	19.37	19.19	-0.20	-1.03%	19.05	19.37	44565	8542	2.89%
2026-01-16	19.33	19.39	0.18	0.94%	18.89	19.45	65148	12499	4.23%
2026-01-15	19.28	19.21	-0.34	-1.74%	19.12	19.78	70544	13663	4.58%
2026-01-14	19.20	19.55	0.48	2.52%	19.20	20.10	120513	23700	7.82%
2026-01-13	19.38	19.07	-0.19	-0.99%	19.00	19.68	87858	16970	5.70%
2026-01-12	18.85	19.26	0.55	2.94%	18.75	19.36	85145	16305	5.53%
2026-01-09	18.60	18.71	0.20	1.08%	18.45	18.76	45189	8406	2.93%
2026-01-08	18.25	18.51	0.22	1.20%	18.18	18.57	44569	8231	2.89%
2026-01-07	18.64	18.29	-0.34	-1.83%	18.23	18.65	50393	9249	3.27%
2026-01-06	18.42	18.63	0.25	1.36%	18.29	18.93	67064	12455	4.35%
2026-01-05	18.30	18.38	0.13	0.71%	18.26	18.52	48108	8858	3.12%
2025-12-31	18.15	18.25	0.17	0.94%	17.86	18.29	31060	5628	2.02%
2025-12-30	18.24	18.08	-0.09	-0.50%	18.01	18.30	29415	5340	1.91%
2025-12-29	18.06	18.17	0.10	0.55%	17.90	18.31	35316	6409	2.29%
2025-12-26	18.03	18.07	-0.10	-0.55%	17.95	18.42	37728	6846	2.45%
2025-12-25	18.18	18.17	0.01	0.06%	17.85	18.24	35738	6445	2.32%
2025-12-24	17.95	18.16	0.48	2.71%	17.64	18.22	37730	6808	2.45%
2025-12-23	17.83	17.68	-0.17	-0.95%	17.62	17.90	25143	4464	1.63%
2025-12-22	17.72	17.85	0.06	0.34%	17.72	18.06	25659	4592	1.67%
2025-12-19	17.64	17.79	0.20	1.14%	17.64	17.89	22667	4028	1.47%
2025-12-18	17.38	17.59	0.02	0.11%	17.38	17.82	28029	4950	1.82%
2025-12-17	17.56	17.57	0.04	0.23%	17.02	17.64	39220	6789	2.55%
2025-12-16	17.78	17.53	-0.25	-1.41%	17.41	18.02	33697	5927	2.19%
2025-12-15	17.69	17.78	-0.08	-0.45%	17.62	18.00	27573	4910	1.79%
2025-12-12	17.99	17.86	-0.13	-0.72%	17.72	18.18	32775	5885	2.13%