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
2026-05-07	19.88	20.02	0.16	0.81%	19.72	20.22	45732	9152	2.91%
2026-05-06	19.75	19.86	0.48	2.48%	19.36	20.22	73335	14565	4.66%
2026-04-30	19.02	19.38	0.37	1.95%	18.96	19.58	51555	9988	3.28%
2026-04-29	18.62	19.01	0.38	2.04%	18.55	19.62	49458	9484	3.14%
2026-04-28	18.98	18.63	-0.46	-2.41%	18.46	19.09	39056	7306	2.48%
2026-04-27	18.85	19.09	0.34	1.81%	18.66	19.19	44504	8474	2.83%
2026-04-24	18.81	18.75	-0.15	-0.79%	18.62	18.98	53627	10075	3.41%
2026-04-23	18.60	18.90	-0.30	-1.56%	18.51	19.58	99905	18980	6.48%
2026-04-22	19.35	19.20	-0.21	-1.08%	19.15	19.66	46465	8981	3.02%
2026-04-21	19.20	19.41	0.08	0.41%	19.01	19.63	50232	9677	3.26%
2026-04-20	19.57	19.33	-0.05	-0.26%	19.07	19.57	60427	11634	3.92%
2026-04-17	19.40	19.38	-0.12	-0.62%	19.21	19.86	72270	14041	4.69%
2026-04-16	19.75	19.50	-0.26	-1.32%	19.45	20.22	142371	28160	9.24%
2026-04-15	18.34	19.76	1.73	9.60%	18.04	20.07	203932	39288	13.24%
2026-04-14	17.70	18.03	0.39	2.21%	17.59	18.16	57795	10395	3.75%
2026-04-13	17.54	17.64	-0.07	-0.40%	17.31	17.82	42194	7411	2.74%
2026-04-10	17.32	17.71	0.65	3.81%	17.18	18.07	67652	12009	4.39%
2026-04-09	16.82	17.06	0.07	0.41%	16.81	17.43	48684	8351	3.16%
2026-04-08	16.39	16.99	0.94	5.86%	16.27	17.12	50538	8482	3.28%
2026-04-07	15.85	16.05	0.20	1.26%	15.80	16.25	31712	5082	2.06%
2026-04-03	15.77	15.85	0.09	0.57%	15.56	16.16	40646	6451	2.64%
2026-04-02	16.34	15.76	-0.59	-3.61%	15.69	16.40	39409	6304	2.56%
2026-04-01	16.30	16.35	0.31	1.93%	16.08	16.45	35058	5687	2.28%
2026-03-31	16.30	16.04	-0.26	-1.60%	15.93	16.37	30812	4969	2.00%
2026-03-30	16.07	16.30	0.03	0.18%	15.74	16.31	34259	5503	2.22%
2026-03-27	15.98	16.27	0.07	0.43%	15.87	16.45	30425	4932	1.97%
2026-03-26	16.81	16.20	-0.62	-3.69%	16.08	16.87	46652	7645	3.03%
2026-03-25	16.80	16.82	0.06	0.36%	16.69	17.25	44657	7557	2.90%
2026-03-24	16.66	16.76	0.51	3.14%	16.10	16.85	46540	7644	3.02%
2026-03-23	17.40	16.25	-1.55	-8.71%	15.99	17.45	91249	15318	5.92%
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%