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
2026-06-26	13.37	13.13	-0.37	-2.74%	13.00	14.00	128807	17275	5.77%
2026-06-25	14.00	13.50	-0.53	-3.78%	13.43	14.30	127018	17513	5.69%
2026-06-24	13.96	14.03	-0.07	-0.50%	13.65	14.18	107142	14873	4.80%
2026-06-23	13.80	14.10	0.08	0.57%	13.63	14.50	154257	21819	6.91%
2026-06-22	14.43	14.02	-0.48	-3.31%	13.60	14.77	153600	21617	6.88%
2026-06-18	14.24	14.50	0.14	0.97%	13.80	14.79	159304	22778	7.14%
2026-06-17	13.68	14.36	0.55	3.98%	13.60	14.63	152804	21768	6.85%
2026-06-16	13.21	13.81	0.53	3.99%	12.80	14.04	169911	22953	7.61%
2026-06-15	12.82	13.28	0.56	4.40%	12.82	13.46	183071	24368	8.20%
2026-06-12	13.53	12.72	-0.48	-3.64%	12.61	13.75	192149	25057	8.61%
2026-06-11	13.83	13.20	-1.03	-7.24%	12.69	14.44	231233	30999	10.36%
2026-06-10	14.66	14.23	-0.54	-3.66%	13.86	14.87	174161	24881	7.80%
2026-06-09	15.36	14.77	-0.08	-0.54%	14.27	15.60	225645	33208	10.11%
2026-06-08	14.87	14.85	-0.53	-3.45%	14.55	15.77	291669	44279	13.07%
2026-06-05	13.95	15.38	1.11	7.78%	13.53	15.64	323403	48397	14.49%
2026-06-04	14.38	14.27	-0.43	-2.93%	14.15	15.07	179527	25894	8.04%
2026-06-03	15.17	14.70	-0.36	-2.39%	14.45	15.50	268661	39933	12.04%
2026-06-02	14.34	15.06	0.56	3.86%	14.15	15.48	356464	53655	15.97%
2026-06-01	13.78	14.50	0.93	6.85%	13.55	14.69	189051	27078	8.47%
2026-05-29	20.50	19.10	-1.60	-7.73%	18.98	20.60	129545	25390	8.13%
2026-05-28	21.09	20.70	-0.42	-1.99%	20.20	21.25	144927	29797	9.09%
2026-05-27	20.77	21.12	0.61	2.97%	20.40	21.58	165264	34621	10.37%
2026-05-26	20.32	20.51	0.02	0.10%	20.17	20.80	90883	18627	5.70%
2026-05-25	19.72	20.49	0.77	3.90%	19.56	20.65	90660	18452	5.69%
2026-05-22	19.48	19.72	0.76	4.01%	19.10	19.99	67786	13231	4.25%
2026-05-21	20.38	18.96	-0.83	-4.19%	18.90	20.76	88379	17731	5.54%
2026-05-20	20.19	19.79	-0.35	-1.74%	19.59	20.21	38105	7526	2.39%
2026-05-19	19.83	20.14	0.24	1.21%	19.58	20.27	42641	8487	2.67%
2026-05-18	19.54	19.90	0.30	1.53%	19.30	20.07	44198	8752	2.77%
2026-05-15	20.35	19.60	-0.40	-2.00%	19.31	20.35	53136	10453	3.38%
2026-05-14	20.38	20.00	-0.32	-1.57%	19.99	20.47	44866	9047	2.85%
2026-05-13	20.07	20.32	0.19	0.94%	19.94	20.58	47694	9701	3.03%
2026-05-12	20.63	20.13	-0.49	-2.38%	19.98	20.69	45375	9209	2.89%
2026-05-11	20.36	20.62	0.37	1.83%	20.30	20.95	56409	11615	3.59%
2026-05-08	20.10	20.25	0.23	1.15%	19.58	20.41	61984	12366	3.94%
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%