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
2026-06-24	11.84	11.38	-0.52	-4.37%	11.34	12.16	80209	9290	3.07%
2026-06-23	12.03	11.90	-0.20	-1.65%	11.78	12.07	67652	8043	2.59%
2026-06-22	11.85	12.10	0.29	2.46%	11.70	12.12	106678	12748	4.08%
2026-06-18	11.74	11.81	-0.05	-0.42%	11.61	11.98	69589	8216	2.66%
2026-06-17	12.09	11.86	-0.33	-2.71%	11.82	12.16	91970	10960	3.52%
2026-06-16	12.06	12.19	0.06	0.49%	11.92	12.23	101160	12223	3.87%
2026-06-15	11.75	12.13	0.38	3.23%	11.70	12.34	131159	15899	5.02%
2026-06-12	11.49	11.75	0.24	2.09%	11.31	11.82	103366	12013	3.96%
2026-06-11	11.40	11.51	-0.04	-0.35%	11.32	11.76	87462	10106	3.35%
2026-06-10	11.22	11.55	0.22	1.94%	11.13	11.80	88934	10269	3.41%
2026-06-09	10.85	11.33	0.48	4.42%	10.85	11.38	75672	8442	2.90%
2026-06-08	11.16	10.85	-0.61	-5.32%	10.64	11.32	79110	8666	3.03%
2026-06-05	11.32	11.46	0.10	0.88%	11.05	11.70	81529	9305	3.12%
2026-06-04	11.51	11.36	-0.15	-1.30%	11.18	11.56	64722	7321	2.48%
2026-06-03	11.66	11.51	-0.10	-0.86%	11.30	11.68	61895	7119	2.37%
2026-06-02	11.77	11.61	-0.18	-1.53%	11.40	11.81	58876	6792	2.25%
2026-06-01	11.58	11.79	0.24	2.08%	11.52	11.87	55531	6532	2.13%
2026-05-29	12.26	11.55	-0.62	-5.09%	11.47	12.30	85602	10047	3.28%
2026-05-28	11.88	12.17	0.21	1.76%	11.86	12.30	83659	10085	3.20%
2026-05-27	12.35	11.96	-0.39	-3.16%	11.85	12.46	92466	11183	3.54%
2026-05-26	12.91	12.35	-0.60	-4.63%	12.20	12.95	115866	14384	4.44%
2026-05-25	13.25	12.95	-0.17	-1.30%	12.80	13.39	100739	13100	3.86%
2026-05-22	12.99	13.12	0.23	1.78%	12.72	13.21	102711	13358	3.93%
2026-05-21	13.61	12.89	-0.73	-5.36%	12.83	14.01	188650	25149	7.22%
2026-05-20	13.51	13.62	-0.04	-0.29%	13.36	13.83	84999	11578	3.25%
2026-05-19	13.59	13.66	-0.06	-0.44%	13.46	13.95	123990	16929	4.75%
2026-05-18	14.30	13.72	-0.75	-5.18%	13.56	14.84	211720	29552	8.11%
2026-05-15	14.26	14.47	0.21	1.47%	14.12	14.76	226852	32840	8.69%
2026-05-14	14.18	14.26	-0.04	-0.28%	14.04	14.35	144515	20550	5.53%
2026-05-13	13.67	14.30	0.59	4.30%	13.62	14.58	215987	30619	8.27%
2026-05-12	13.71	13.71	0.04	0.29%	13.61	13.96	115473	15902	4.42%
2026-05-11	13.60	13.67	0.06	0.44%	13.43	13.73	107725	14633	4.12%
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%