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
2025-09-16	11.08	11.15	0.06	0.54%	11.00	11.15	34618	3835	1.33%
2025-09-15	11.11	11.09	-0.04	-0.36%	11.08	11.17	31828	3539	1.22%
2025-09-12	11.23	11.13	-0.10	-0.89%	11.10	11.23	46091	5139	1.76%
2025-09-11	11.16	11.23	0.05	0.45%	11.05	11.23	54095	6025	2.07%
2025-09-10	11.15	11.18	0.01	0.09%	11.08	11.20	34776	3874	1.33%
2025-09-09	11.21	11.17	-0.06	-0.53%	11.10	11.30	42879	4802	1.64%
2025-09-08	11.13	11.23	0.10	0.90%	11.11	11.25	50643	5671	1.94%
2025-09-05	11.08	11.13	0.07	0.63%	11.01	11.14	56261	6233	2.15%
2025-09-04	10.90	11.06	0.14	1.28%	10.87	11.07	48438	5327	1.85%
2025-09-03	11.23	10.92	-0.29	-2.59%	10.87	11.23	63332	6977	2.42%
2025-09-02	11.25	11.21	-0.09	-0.80%	10.98	11.30	90776	10122	3.47%
2025-09-01	11.24	11.30	0.04	0.36%	11.10	11.54	103217	11603	3.95%
2025-08-29	11.23	11.26	0.02	0.18%	11.15	11.56	113429	12840	4.34%
2025-08-28	11.36	11.24	-0.12	-1.06%	10.94	11.45	118204	13240	4.52%
2025-08-27	11.72	11.36	-0.39	-3.32%	11.36	11.75	151999	17574	5.82%
2025-08-26	11.69	11.75	0.03	0.26%	11.60	11.86	180133	21090	6.90%
2025-08-25	12.20	11.72	-0.65	-5.25%	11.64	12.20	270144	31819	10.34%
2025-08-22	12.53	12.37	-0.19	-1.51%	12.32	12.57	72817	9024	2.80%
2025-08-21	12.62	12.56	-0.06	-0.48%	12.47	12.67	66258	8332	2.55%
2025-08-20	12.47	12.62	0.14	1.12%	12.33	12.64	73307	9190	2.82%
2025-08-19	12.43	12.48	-0.01	-0.08%	12.31	12.55	76632	9529	2.95%
2025-08-18	12.46	12.49	0.17	1.38%	12.40	12.72	96229	12060	3.71%
2025-08-15	12.13	12.32	0.19	1.57%	12.13	12.49	87044	10765	3.35%
2025-08-14	12.52	12.13	-0.43	-3.42%	12.09	12.58	137775	16970	5.30%
2025-08-13	12.75	12.56	-0.18	-1.41%	12.52	12.84	121206	15267	4.67%
2025-08-12	13.34	12.74	-0.03	-0.23%	12.66	13.52	186887	24089	7.20%
2025-08-11	12.70	12.77	0.18	1.43%	12.56	12.81	98813	12562	3.80%
2025-08-08	12.60	12.59	-0.07	-0.55%	12.39	12.66	82443	10347	3.17%
2025-08-07	12.55	12.66	0.15	1.20%	12.46	12.77	110311	13898	4.25%
2025-08-06	12.41	12.51	0.10	0.81%	12.35	12.51	87009	10819	3.35%
2025-08-05	12.17	12.41	0.27	2.22%	12.11	12.55	114061	14130	4.39%
2025-08-04	11.91	12.14	0.17	1.42%	11.82	12.16	53833	6477	2.07%
2025-08-01	11.79	11.97	0.13	1.10%	11.78	12.06	70348	8415	2.71%
2025-07-31	12.12	11.84	-0.33	-2.71%	11.81	12.20	94525	11320	3.64%
2025-07-30	12.20	12.17	-0.02	-0.16%	12.04	12.45	95362	11666	3.67%
2025-07-29	12.18	12.19	-0.02	-0.16%	11.98	12.41	109186	13249	4.20%
2025-07-28	12.12	12.21	0.09	0.74%	12.02	12.22	75388	9141	2.90%
2025-07-25	12.20	12.12	-0.06	-0.49%	12.03	12.23	74575	9044	2.87%
2025-07-24	11.94	12.18	0.22	1.84%	11.93	12.19	81211	9836	3.13%
2025-07-23	12.19	11.96	-0.24	-1.97%	11.94	12.22	83325	10055	3.21%
2025-07-22	12.14	12.20	0.08	0.66%	11.98	12.25	98094	11872	3.78%
2025-07-21	11.86	12.12	0.26	2.19%	11.81	12.21	101952	12268	3.93%
2025-07-18	11.86	11.86	-0.03	-0.25%	11.74	11.91	61357	7251	2.36%
2025-07-17	11.65	11.89	0.24	2.06%	11.62	11.99	104284	12375	4.02%
2025-07-16	11.71	11.65	-0.05	-0.43%	11.61	11.75	53993	6301	2.08%
2025-07-15	11.75	11.70	-0.11	-0.93%	11.60	11.92	76042	8927	2.93%
2025-07-14	11.65	11.81	0.10	0.85%	11.58	11.82	74841	8777	2.88%
2025-07-11	11.69	11.71	-0.01	-0.09%	11.61	11.87	96048	11282	3.70%
2025-07-10	11.47	11.72	0.28	2.45%	11.45	11.87	126009	14773	4.85%
2025-07-09	11.64	11.44	-0.21	-1.80%	11.44	11.74	91654	10594	3.53%
2025-07-08	11.43	11.73	0.31	2.71%	11.38	11.89	107124	12533	4.12%
2025-07-07	11.37	11.42	0.03	0.26%	11.34	11.48	31635	3613	1.22%
2025-07-04	11.58	11.39	-0.21	-1.81%	11.35	11.61	55790	6400	2.15%
2025-07-03	11.61	11.60	-0.03	-0.26%	11.49	11.69	59901	6942	2.31%
2025-07-02	11.54	11.63	0.11	0.95%	11.41	11.69	76410	8839	2.94%
2025-07-01	11.44	11.52	0.08	0.70%	11.36	11.57	65036	7463	2.50%
2025-06-30	11.33	11.44	0.14	1.24%	11.28	11.47	48626	5545	1.87%
2025-06-27	11.28	11.30	-0.01	-0.09%	11.27	11.39	40073	4536	1.54%
2025-06-26	11.31	11.31	-0.03	-0.26%	11.25	11.55	49787	5677	1.92%
2025-06-25	11.21	11.34	0.09	0.80%	11.21	11.45	50950	5768	1.96%
2025-06-24	11.05	11.25	0.25	2.27%	10.95	11.27	42469	4740	1.64%
2025-06-23	10.65	11.00	0.25	2.33%	10.65	11.02	40820	4452	1.57%
2025-06-20	10.90	10.75	-0.17	-1.56%	10.75	11.09	45104	4913	1.74%
2025-06-19	11.16	10.92	-0.28	-2.50%	10.90	11.36	61281	6798	2.36%
2025-06-18	11.28	11.20	-0.16	-1.41%	11.09	11.36	48995	5480	1.89%
2025-06-17	11.43	11.36	-0.09	-0.79%	11.28	11.60	55831	6364	2.15%
2025-06-16	11.29	11.45	0.06	0.53%	11.29	11.67	60617	6935	2.33%
2025-06-13	11.79	11.39	-0.50	-4.21%	11.37	11.88	121294	14011	4.67%
2025-06-12	11.85	11.89	0.04	0.34%	11.66	12.19	157798	18763	6.08%
2025-06-11	11.86	11.85	-0.12	-1.00%	11.70	11.94	123245	14600	4.75%
2025-06-10	12.30	11.97	-0.78	-6.12%	11.77	12.50	278312	33675	10.72%
2025-06-09	11.53	12.75	1.09	9.35%	11.41	12.80	234350	28369	9.02%