隆扬电子 (301389) - 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
2026-09-01	61.51	57.20	-4.25	-6.92%	56.80	61.51	117934	68357	4.16%
2026-08-31	59.94	61.45	0.07	0.11%	59.94	64.23	131759	81761	4.65%
2026-08-28	58.90	61.38	1.93	3.25%	58.90	64.79	169163	106093	5.97%
2026-08-27	55.37	59.45	4.08	7.37%	53.00	62.06	190446	110140	6.72%
2026-08-26	52.67	55.37	3.27	6.28%	51.20	56.28	138606	75208	4.89%
2026-08-25	49.80	52.10	0.97	1.90%	49.00	52.91	96399	49201	3.40%
2026-08-24	57.00	51.13	-5.00	-8.91%	49.42	57.30	127102	66235	4.48%
2026-08-21	52.78	56.13	2.33	4.33%	52.38	56.55	131692	72087	4.65%
2026-08-20	54.61	53.80	0.77	1.45%	52.40	55.16	117124	63118	4.13%
2026-08-19	59.00	53.03	-8.96	-14.45%	52.43	60.40	195231	108094	6.89%
2026-08-18	58.81	61.99	3.18	5.41%	55.56	62.48	131608	76343	4.64%
2026-08-17	54.86	58.81	4.33	7.95%	54.25	59.79	110388	62536	3.89%
2026-08-14	53.88	54.48	1.93	3.67%	52.89	54.93	74121	40038	2.61%
2026-08-13	53.61	52.55	-0.20	-0.38%	52.00	57.33	107444	58898	3.79%
2026-08-12	51.40	52.75	1.25	2.43%	51.21	53.32	60666	31804	2.14%
2026-08-11	51.48	51.50	-0.66	-1.27%	50.35	52.65	70295	36256	2.48%
2026-08-10	54.00	52.16	-1.68	-3.12%	50.48	54.45	109637	57048	3.87%
2026-08-07	49.96	53.84	4.36	8.81%	48.75	54.90	131185	68686	4.63%
2026-08-06	48.26	49.48	0.82	1.69%	47.51	50.49	81456	40077	2.87%
2026-08-05	44.83	48.66	3.34	7.37%	44.83	49.35	83164	39494	2.93%
2026-08-04	43.04	45.32	3.22	7.65%	42.10	45.72	68055	30242	2.40%
2026-08-03	43.77	42.10	-1.67	-3.82%	41.67	44.01	70748	29990	2.50%
2026-07-31	44.99	43.77	1.99	4.76%	43.75	46.94	77081	34895	2.72%
2026-07-30	45.83	41.78	-3.78	-8.30%	41.12	45.83	72151	30935	2.55%
2026-07-29	46.76	45.56	-1.01	-2.17%	43.30	46.95	75296	33849	2.66%
2026-07-28	50.01	46.57	-3.86	-7.65%	46.02	50.43	63979	30769	2.26%
2026-07-27	48.71	50.43	2.48	5.17%	48.08	50.54	67010	33150	2.36%
2026-07-24	48.85	47.95	-1.61	-3.25%	47.57	49.93	49853	24238	1.76%
2026-07-23	50.28	49.56	0.26	0.53%	48.88	51.61	68802	34401	2.43%
2026-07-22	49.58	49.30	-0.70	-1.40%	48.66	51.80	98947	49816	3.49%
2026-07-21	46.84	50.00	3.98	8.65%	40.50	50.18	136452	62425	4.81%
2026-07-20	55.50	46.02	-8.50	-15.59%	44.00	57.00	144612	71477	5.10%
2026-07-17	61.00	54.52	-6.40	-10.51%	54.01	61.06	91322	52163	3.22%
2026-07-16	62.10	60.92	-2.15	-3.41%	60.12	64.90	77766	48566	2.74%
2026-07-15	66.01	63.07	-1.93	-2.97%	62.56	69.40	66784	43555	2.36%
2026-07-14	61.45	65.00	4.20	6.91%	60.79	65.64	72152	45565	2.55%
2026-07-13	67.00	60.80	-6.28	-9.36%	60.44	67.10	76445	48377	2.70%
2026-07-10	70.14	67.08	-2.74	-3.92%	67.04	71.86	76912	53544	2.71%
2026-07-09	68.07	69.82	3.69	5.58%	64.00	69.99	77787	52283	2.74%
2026-07-08	69.76	66.13	-3.63	-5.20%	66.00	70.36	61611	41587	2.17%
2026-07-07	73.00	69.76	-3.10	-4.25%	68.75	74.00	70135	49864	2.47%
2026-07-06	78.96	72.86	-4.94	-6.35%	72.07	80.47	90949	68256	3.21%
2026-07-03	78.60	77.80	-0.81	-1.03%	76.09	81.35	85554	67521	3.02%
2026-07-02	81.78	78.61	-5.37	-6.39%	78.20	83.60	96060	77631	3.39%
2026-07-01	87.83	83.98	-2.81	-3.24%	83.56	89.70	93145	80079	3.29%
2026-06-30	84.95	86.79	2.15	2.54%	83.10	89.00	93696	80625	3.30%
2026-06-29	93.20	84.64	-9.34	-9.94%	82.30	94.33	142447	123451	5.02%
2026-06-26	97.58	93.98	-5.89	-5.90%	91.09	97.58	121068	114272	4.27%
2026-06-25	98.79	99.87	0.56	0.56%	97.44	102.60	124773	124708	4.40%
2026-06-24	95.45	99.31	4.23	4.45%	94.00	100.38	122827	119561	4.33%
2026-06-23	101.00	95.08	-3.82	-3.86%	94.00	101.60	111651	107746	3.94%
2026-06-22	103.10	98.90	-4.27	-4.14%	96.67	104.00	151766	150915	5.35%
2026-06-18	101.00	103.17	0.17	0.17%	99.88	105.19	146582	150970	5.17%
2026-06-17	106.02	103.00	-6.21	-5.69%	101.76	110.50	192630	202976	6.79%
2026-06-16	98.50	109.21	11.97	12.31%	98.33	113.00	206878	220828	7.30%
2026-06-15	96.00	97.24	4.25	4.57%	94.02	100.62	184762	180838	6.52%
2026-06-12	92.82	92.99	-0.31	-0.33%	89.60	99.89	197645	186723	6.97%
2026-06-11	79.00	93.30	13.04	16.25%	78.08	94.68	215836	188570	7.61%
2026-06-10	79.01	80.26	-1.00	-1.23%	78.14	82.98	95678	77100	3.37%
2026-06-09	79.00	81.26	3.48	4.47%	78.03	81.70	100235	80320	3.54%
2026-06-08	75.03	77.78	-4.12	-5.03%	74.66	81.44	116852	90970	4.12%
2026-06-05	80.60	82.00	-0.17	-0.21%	79.11	85.88	105233	87184	3.71%
2026-06-04	82.83	82.17	-1.95	-2.32%	80.13	83.83	98456	80784	3.47%
2026-06-03	80.44	84.12	2.12	2.59%	80.42	88.71	127673	108679	4.50%
2026-06-02	80.11	82.00	1.80	2.24%	77.10	84.60	128944	104262	4.55%
2026-06-01	87.35	80.20	-7.15	-8.19%	80.05	89.35	138566	114428	4.89%
2026-05-29	90.00	87.35	-3.53	-3.88%	85.00	91.98	167709	149017	5.92%
2026-05-28	82.85	90.88	8.68	10.56%	82.85	92.87	174246	154381	6.15%
2026-05-27	82.68	82.20	-0.22	-0.27%	81.61	88.82	156739	133088	5.53%
2026-05-26	82.51	82.42	-2.18	-2.58%	78.55	84.03	126452	102625	4.46%
2026-05-25	81.45	84.60	7.08	9.13%	79.20	85.29	146478	120999	5.17%