隆华新材 (301149) - 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	14.04	13.61	-0.43	-3.06%	13.57	14.05	158232	21690	6.06%
2026-05-07	13.80	14.04	0.17	1.23%	13.70	14.14	153115	21429	5.86%
2026-05-06	13.70	13.87	0.18	1.31%	13.69	14.41	243106	33887	9.31%
2026-04-30	13.58	13.69	0.10	0.74%	13.38	13.72	137872	18666	5.28%
2026-04-29	13.00	13.59	0.51	3.90%	12.81	13.75	193462	26029	7.41%
2026-04-28	13.35	13.08	-0.30	-2.24%	13.02	13.38	107032	14071	4.10%
2026-04-27	12.80	13.38	0.47	3.64%	12.76	13.45	178589	23699	6.84%
2026-04-24	12.86	12.91	-0.10	-0.77%	12.69	12.95	119918	15366	4.59%
2026-04-23	12.93	13.01	0.12	0.93%	12.82	13.45	158817	20844	6.08%
2026-04-22	12.87	12.89	-0.10	-0.77%	12.80	13.01	70716	9135	2.71%
2026-04-21	12.91	12.99	-0.01	-0.08%	12.79	13.24	91630	11903	3.51%
2026-04-20	12.87	13.00	0.11	0.85%	12.76	13.07	102540	13245	3.93%
2026-04-17	12.85	12.89	-0.04	-0.31%	12.57	12.99	135879	17382	5.20%
2026-04-16	12.97	12.93	-0.08	-0.61%	12.64	12.97	138087	17692	5.29%
2026-04-15	12.89	13.01	0.12	0.93%	12.76	13.11	152656	19814	5.84%
2026-04-14	13.24	12.89	-0.56	-4.16%	12.65	13.35	253949	32847	9.72%
2026-04-13	12.80	13.45	0.63	4.91%	12.74	13.69	356761	48002	13.66%
2026-04-10	12.55	12.82	0.09	0.71%	12.52	12.96	186695	23838	7.15%
2026-04-09	12.25	12.73	0.33	2.66%	12.15	12.74	223297	28039	8.55%
2026-04-08	12.08	12.40	-0.23	-1.82%	11.99	12.40	259717	31711	9.94%
2026-04-07	11.24	12.63	1.31	11.57%	11.20	12.67	249402	30208	9.55%
2026-04-03	11.77	11.32	-0.50	-4.23%	11.31	12.05	96360	11142	3.69%
2026-04-02	11.58	11.82	0.24	2.07%	11.52	12.37	128922	15362	4.94%
2026-04-01	11.65	11.58	0.12	1.05%	11.43	11.68	49559	5734	1.90%
2026-03-31	11.63	11.46	-0.17	-1.46%	11.41	11.74	82394	9506	3.15%
2026-03-30	11.70	11.63	-0.22	-1.86%	11.53	11.96	91737	10717	3.51%
2026-03-27	11.62	11.85	0.12	1.02%	11.57	11.90	73478	8659	2.81%
2026-03-26	11.60	11.73	0.12	1.03%	11.39	11.80	92350	10737	3.54%
2026-03-25	11.53	11.61	0.01	0.09%	11.51	11.75	69429	8091	2.66%
2026-03-24	11.52	11.60	0.24	2.11%	11.20	11.67	74772	8521	2.86%
2026-03-23	11.68	11.36	-0.44	-3.73%	11.17	11.88	128593	14819	4.92%
2026-03-20	12.06	11.80	-0.35	-2.88%	11.78	12.33	94673	11407	3.62%
2026-03-19	12.08	12.15	-0.05	-0.41%	11.96	12.27	74718	9055	2.86%
2026-03-18	11.85	12.20	0.35	2.95%	11.76	12.26	90805	10942	3.48%
2026-03-17	12.20	11.85	-0.37	-3.03%	11.82	12.38	80865	9746	3.10%
2026-03-16	12.50	12.22	-0.32	-2.55%	12.11	12.65	106140	13042	4.06%
2026-03-13	12.62	12.54	-0.20	-1.57%	12.54	12.79	103231	13088	3.95%
2026-03-12	12.91	12.74	-0.13	-1.01%	12.56	13.01	163060	20782	6.24%
2026-03-11	12.88	12.87	0.11	0.86%	12.70	12.96	128008	16426	4.90%
2026-03-10	12.75	12.76	0.09	0.71%	12.74	13.04	127048	16298	4.86%
2026-03-09	12.60	12.67	-0.03	-0.24%	12.42	12.75	133854	16858	5.12%
2026-03-06	12.21	12.70	0.41	3.34%	12.20	12.71	198213	25010	7.59%
2026-03-05	12.25	12.29	0.26	2.16%	12.16	12.45	94711	11650	3.63%
2026-03-04	11.88	12.03	0.10	0.84%	11.67	12.17	85980	10324	3.29%
2026-03-03	12.35	11.93	-0.40	-3.24%	11.90	12.54	126320	15402	4.84%
2026-03-02	12.31	12.33	-0.18	-1.44%	12.02	12.50	130962	16046	5.01%
2026-02-27	12.23	12.51	0.20	1.62%	12.20	12.52	92582	11434	3.54%
2026-02-26	12.41	12.31	-0.38	-2.99%	12.17	12.45	147560	18127	5.65%
2026-02-25	12.49	12.69	0.20	1.60%	12.43	12.69	145481	18363	5.57%
2026-02-24	12.30	12.49	0.37	3.05%	12.17	12.50	103212	12781	3.95%
2026-02-13	12.33	12.12	-0.04	-0.33%	12.11	12.39	100597	12261	3.85%
2026-02-12	12.38	12.16	-0.22	-1.78%	12.10	12.44	116597	14272	4.46%
2026-02-11	12.38	12.38	0.04	0.32%	12.30	12.60	121452	15132	4.65%
2026-02-10	12.54	12.34	-0.17	-1.36%	12.32	12.60	112927	14040	4.32%
2026-02-09	12.45	12.51	0.19	1.54%	12.33	12.59	139115	17334	5.33%
2026-02-06	12.14	12.32	0.15	1.23%	12.00	12.48	124650	15354	4.77%
2026-02-05	12.41	12.17	-0.38	-3.03%	12.16	12.65	150439	18595	5.76%
2026-02-04	12.50	12.55	0.03	0.24%	12.35	12.70	154298	19284	5.91%
2026-02-03	12.57	12.52	0.16	1.29%	12.26	12.68	155194	19365	5.94%
2026-02-02	12.41	12.36	-0.12	-0.96%	12.30	12.80	186324	23428	7.13%
2026-01-30	12.68	12.48	-0.27	-2.12%	11.95	12.86	259622	32095	9.94%
2026-01-29	12.53	12.75	-0.05	-0.39%	12.46	13.23	254092	32436	9.73%