隆鑫通用 (603766) - 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	12.00	12.16	0.11	0.91%	12.00	12.20	204603	24799	1.00%
2025-07-31	12.26	12.05	-0.13	-1.07%	12.02	12.27	171502	20791	0.84%
2025-07-30	12.27	12.18	-0.09	-0.73%	12.08	12.31	235200	28658	1.15%
2025-07-29	12.38	12.27	-0.13	-1.05%	12.06	12.41	291051	35533	1.42%
2025-07-28	12.41	12.40	0.03	0.24%	12.31	12.52	238616	29593	1.16%
2025-07-25	12.35	12.37	0.03	0.24%	12.27	12.52	257510	31898	1.25%
2025-07-24	12.49	12.34	-0.21	-1.67%	12.27	12.56	326237	40270	1.59%
2025-07-23	12.61	12.55	-0.05	-0.40%	12.36	12.63	169680	21260	0.83%
2025-07-22	12.66	12.60	-0.04	-0.32%	12.56	12.78	197098	24949	0.96%
2025-07-21	12.84	12.64	-0.20	-1.56%	12.61	12.84	251489	31912	1.22%
2025-07-18	13.01	12.84	-0.16	-1.23%	12.55	13.08	330545	42245	1.61%
2025-07-17	13.21	13.00	-0.24	-1.81%	12.99	13.32	234883	30743	1.14%
2025-07-16	13.54	13.24	-0.21	-1.56%	13.21	13.54	149784	19923	0.73%
2025-07-15	13.36	13.45	0.04	0.30%	13.28	13.57	195583	26286	0.95%
2025-07-14	13.15	13.41	0.20	1.51%	13.14	13.48	158962	21255	0.77%
2025-07-11	12.85	13.21	0.34	2.64%	12.85	13.32	260607	34318	1.27%
2025-07-10	12.90	12.87	-0.07	-0.54%	12.83	12.98	154722	19955	0.75%
2025-07-09	13.22	12.94	-0.30	-2.27%	12.90	13.29	271278	35206	1.32%
2025-07-08	13.51	13.24	0.09	0.68%	12.90	13.51	347016	45860	1.69%
2025-07-07	13.41	13.15	-0.22	-1.65%	13.02	13.41	212074	27842	1.03%
2025-07-04	13.25	13.37	0.12	0.91%	13.25	13.59	187078	25045	0.91%
2025-07-03	12.97	13.25	0.46	3.60%	12.85	13.38	354981	46821	1.73%
2025-07-02	12.78	12.79	0.01	0.08%	12.71	13.00	203158	26149	0.99%
2025-07-01	12.64	12.78	0.02	0.16%	12.60	13.14	321748	41339	1.57%
2025-06-30	12.58	12.76	0.14	1.11%	12.42	12.98	240982	30786	1.17%
2025-06-27	12.58	12.62	0.04	0.32%	12.50	12.72	168994	21273	0.82%
2025-06-26	12.83	12.58	-0.40	-3.08%	12.46	12.90	235881	29781	1.15%
2025-06-25	12.71	12.98	0.38	3.02%	12.60	12.98	346873	44412	1.69%
2025-06-24	11.96	12.60	0.75	6.33%	11.87	12.62	512643	63624	2.50%
2025-06-23	12.19	11.85	-0.39	-3.19%	11.74	12.24	381707	45350	1.86%
2025-06-20	12.32	12.24	-0.09	-0.73%	12.18	12.41	158576	19473	0.77%
2025-06-19	12.50	12.33	-0.24	-1.91%	12.25	12.63	247906	30767	1.21%
2025-06-18	12.89	12.57	-0.36	-2.78%	12.53	12.95	365974	46377	1.78%
2025-06-17	12.95	12.93	0.12	0.94%	12.72	13.18	356894	46173	1.74%
2025-06-16	13.85	12.81	-1.10	-7.91%	12.59	13.97	858948	110971	4.18%
2025-06-13	13.90	13.91	-0.12	-0.86%	13.74	14.01	229357	31801	1.12%
2025-06-12	14.20	14.03	-0.15	-1.06%	13.99	14.29	175886	24845	0.86%
2025-06-11	14.12	14.18	0.06	0.42%	13.87	14.19	232129	32544	1.13%
2025-06-10	14.23	14.12	-0.05	-0.35%	13.97	14.45	231991	32969	1.13%
2025-06-09	14.28	14.17	-0.05	-0.35%	13.90	14.41	335456	47219	1.63%
2025-06-06	14.47	14.22	-0.18	-1.25%	14.14	14.72	343193	49255	1.67%
2025-06-05	13.95	14.40	0.58	4.20%	13.61	14.60	531916	75284	2.59%
2025-06-04	13.42	14.22	0.84	6.28%	13.41	14.34	478484	66919	2.33%
2025-06-03	13.09	13.38	0.31	2.37%	12.75	13.45	365375	48135	1.78%
2025-05-30	13.09	13.07	-0.09	-0.68%	12.75	13.12	290307	37590	1.41%
2025-05-29	13.10	13.16	0.11	0.84%	13.03	13.40	240126	31744	1.17%
2025-05-28	12.90	13.05	0.23	1.79%	12.85	13.29	319590	41884	1.56%
2025-05-27	13.06	12.82	-0.22	-1.69%	12.79	13.18	157486	20264	0.77%
2025-05-26	13.18	13.04	-0.09	-0.69%	12.81	13.18	183016	23792	0.89%
2025-05-23	13.11	13.13	-0.03	-0.23%	13.05	13.31	190180	25038	0.93%
2025-05-22	12.90	13.16	0.22	1.70%	12.85	13.22	223949	29321	1.09%
2025-05-21	12.95	12.94	-0.01	-0.08%	12.89	13.23	229397	29909	1.12%
2025-05-20	13.33	12.95	-0.38	-2.85%	12.76	13.49	459360	59896	2.24%
2025-05-19	13.06	13.33	0.31	2.38%	12.96	13.38	364711	48203	1.78%
2025-05-16	13.00	13.02	0.02	0.15%	12.93	13.21	312996	40921	1.52%
2025-05-15	13.15	13.00	-0.12	-0.91%	12.79	13.17	162236	20972	0.79%
2025-05-14	12.83	13.12	0.23	1.78%	12.71	13.22	275939	35763	1.34%
2025-05-13	13.11	12.89	-0.11	-0.85%	12.85	13.30	331127	43010	1.61%
2025-05-12	13.16	13.00	-0.16	-1.22%	12.97	13.43	323522	42595	1.58%
2025-05-09	13.21	13.16	-0.05	-0.38%	13.11	13.45	154158	20387	0.75%
2025-05-08	13.10	13.21	0.06	0.46%	12.95	13.30	216616	28418	1.05%
2025-05-07	13.20	13.15	0.10	0.77%	13.01	13.50	355321	46931	1.73%
2025-05-06	12.61	13.05	0.60	4.82%	12.50	13.15	449766	58160	2.19%
2025-04-30	12.49	12.45	-0.01	-0.08%	12.40	12.70	258467	32341	1.26%
2025-04-29	12.60	12.46	-0.10	-0.80%	12.39	13.03	308533	38742	1.50%
2025-04-28	12.66	12.56	-0.05	-0.40%	12.44	12.82	231175	29055	1.13%
2025-04-25	12.73	12.61	-0.15	-1.18%	12.56	12.80	173866	21988	0.85%
2025-04-24	12.82	12.76	-0.12	-0.93%	12.60	13.03	220065	28049	1.07%