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
2025-08-01	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%
2025-06-06	11.37	11.66	0.29	2.55%	11.36	11.92	110010	12882	4.24%
2025-06-05	11.38	11.37	-0.06	-0.52%	11.22	11.48	56829	6436	2.19%
2025-06-04	11.23	11.43	0.20	1.78%	11.20	11.55	74064	8439	2.85%
2025-06-03	11.07	11.23	0.07	0.63%	11.05	11.35	58344	6561	2.25%
2025-05-30	11.34	11.16	-0.27	-2.36%	11.10	11.39	74798	8391	2.88%
2025-05-29	11.30	11.43	0.06	0.53%	11.28	11.52	83476	9523	3.21%
2025-05-28	11.85	11.37	-0.51	-4.29%	11.34	11.87	127612	14689	4.91%
2025-05-27	11.98	11.88	-0.22	-1.82%	11.70	12.12	130942	15519	5.04%
2025-05-26	11.72	12.10	0.37	3.15%	11.46	12.16	212800	25308	8.19%
2025-05-23	11.40	11.73	0.33	2.89%	11.29	11.89	179483	21073	6.91%
2025-05-22	11.39	11.40	0.01	0.09%	11.26	11.85	116021	13447	4.47%
2025-05-21	11.46	11.39	-0.12	-1.04%	11.30	11.61	65695	7504	2.53%
2025-05-20	11.41	11.51	0.22	1.95%	11.34	11.80	108849	12584	4.19%
2025-05-19	11.22	11.29	0.01	0.09%	11.00	11.35	66996	7492	2.58%
2025-05-16	11.20	11.28	-0.11	-0.97%	11.20	11.49	68646	7804	2.64%
2025-05-15	11.30	11.39	-0.02	-0.18%	11.13	11.47	91182	10306	3.51%
2025-05-14	11.82	11.41	-0.17	-1.47%	11.28	11.88	150975	17353	5.81%
2025-05-13	11.15	11.58	0.57	5.18%	11.02	11.66	178059	20279	6.86%
2025-05-12	11.05	11.01	0.08	0.73%	10.91	11.10	49449	5437	1.90%
2025-05-09	11.19	10.93	-0.27	-2.41%	10.91	11.20	77027	8473	2.97%
2025-05-08	11.26	11.20	-0.20	-1.75%	11.07	11.29	106312	11894	4.09%
2025-05-07	10.98	11.40	0.49	4.49%	10.88	11.40	149708	16681	5.76%
2025-05-06	10.75	10.91	0.22	2.06%	10.67	10.93	81302	8796	3.13%
2025-04-30	10.90	10.69	-0.19	-1.75%	10.64	10.95	77488	8314	2.98%
2025-04-29	10.59	10.88	0.28	2.64%	10.58	10.90	85601	9246	3.30%
2025-04-28	10.55	10.60	-0.08	-0.75%	10.30	10.74	85271	8956	3.28%
2025-04-25	11.07	10.68	-0.42	-3.78%	10.65	11.10	145452	15658	5.60%
2025-04-24	10.52	11.10	0.56	5.31%	10.35	11.43	214108	23559	8.24%