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
2025-12-16	15.90	15.76	-0.16	-1.01%	15.57	15.96	196183	30840	0.96%
2025-12-15	15.77	15.92	-0.25	-1.55%	15.60	16.12	374708	59630	1.82%
2025-12-12	15.78	16.17	0.35	2.21%	15.53	16.18	544765	86693	2.65%
2025-12-11	15.85	15.82	-0.03	-0.19%	15.75	16.28	209860	33568	1.02%
2025-12-10	15.40	15.85	0.40	2.59%	15.19	16.01	268273	42122	1.31%
2025-12-09	15.31	15.45	0.10	0.65%	15.19	15.57	249592	38354	1.22%
2025-12-08	15.98	15.35	-0.66	-4.12%	15.26	16.04	539843	83513	2.63%
2025-12-05	16.00	16.01	0.01	0.06%	15.71	16.10	302358	48086	1.47%
2025-12-04	15.75	16.00	0.28	1.78%	15.60	16.11	316895	50515	1.54%
2025-12-03	15.53	15.72	0.40	2.61%	15.10	15.95	390153	61237	1.90%
2025-12-02	15.09	15.32	0.24	1.59%	14.81	15.37	328686	49820	1.60%
2025-12-01	14.59	15.08	0.71	4.94%	14.37	15.12	411476	61051	2.00%
2025-11-28	14.26	14.37	0.07	0.49%	14.10	14.44	179070	25623	0.87%
2025-11-27	14.15	14.30	0.16	1.13%	14.03	14.47	216208	31032	1.05%
2025-11-26	13.86	14.14	0.28	2.02%	13.77	14.24	196639	27758	0.96%
2025-11-25	13.69	13.86	0.21	1.54%	13.57	14.20	343696	48006	1.67%
2025-11-24	13.16	13.65	0.61	4.68%	13.10	13.78	268546	36254	1.31%
2025-11-21	13.13	13.04	0.03	0.23%	12.83	13.27	208480	27248	1.02%
2025-11-20	13.30	13.01	-0.39	-2.91%	13.00	13.38	144490	18956	0.70%
2025-11-19	12.58	13.40	0.81	6.43%	12.57	13.46	461166	61072	2.25%
2025-11-18	12.81	12.59	-0.24	-1.87%	12.51	13.03	185668	23646	0.90%
2025-11-17	13.10	12.83	-0.33	-2.51%	12.73	13.41	227814	29368	1.11%
2025-11-14	13.30	13.16	-0.22	-1.64%	13.15	13.41	108227	14390	0.53%
2025-11-13	13.32	13.38	0.05	0.38%	13.06	13.64	165943	22228	0.81%
2025-11-12	13.43	13.33	-0.11	-0.82%	13.30	13.53	117070	15681	0.57%
2025-11-11	13.68	13.44	-0.24	-1.75%	13.33	13.87	174339	23568	0.85%
2025-11-10	13.70	13.68	-0.05	-0.36%	13.25	13.77	252727	34063	1.23%
2025-11-07	14.25	13.73	-0.54	-3.78%	13.65	14.25	260376	36217	1.27%
2025-11-06	14.33	14.27	-0.06	-0.42%	14.17	14.40	140268	20001	0.68%
2025-11-05	14.32	14.33	-0.05	-0.35%	14.20	14.55	174016	24985	0.85%
2025-11-04	14.22	14.38	0.16	1.13%	14.16	14.70	419967	60791	2.05%
2025-11-03	13.72	14.22	0.61	4.48%	13.62	14.32	449464	63158	2.19%
2025-10-31	13.80	13.61	-0.15	-1.09%	13.52	13.90	200403	27462	0.98%
2025-10-30	13.79	13.76	-0.10	-0.72%	13.63	14.09	249256	34515	1.21%
2025-10-29	13.50	13.86	0.26	1.91%	13.25	13.90	283215	38390	1.38%
2025-10-28	13.71	13.60	-0.10	-0.73%	13.43	13.79	190548	25876	0.93%
2025-10-27	13.55	13.70	0.24	1.78%	13.48	13.96	268642	36997	1.31%
2025-10-24	13.20	13.46	0.31	2.36%	13.20	13.52	206546	27678	1.01%
2025-10-23	13.00	13.15	0.12	0.92%	12.85	13.20	212759	27796	1.04%
2025-10-22	13.33	13.03	-0.37	-2.76%	12.97	13.52	212618	27977	1.04%
2025-10-21	13.40	13.40	0.03	0.22%	13.31	13.59	211615	28424	1.03%
2025-10-20	13.80	13.37	-0.39	-2.83%	13.30	13.98	347081	46896	1.69%
2025-10-17	13.99	13.76	-0.17	-1.22%	13.71	14.08	325602	45139	1.59%
2025-10-16	14.19	13.93	-0.22	-1.55%	13.87	14.25	320461	44856	1.56%
2025-10-15	13.54	14.15	0.60	4.43%	13.45	14.22	600009	84014	2.92%
2025-10-14	13.73	13.55	0.19	1.42%	13.45	14.01	761666	104214	3.71%
2025-10-13	12.20	13.36	0.77	6.12%	12.11	13.43	818124	107042	3.98%
2025-10-10	12.28	12.59	0.34	2.78%	12.20	12.75	346573	43453	1.69%
2025-10-09	12.08	12.25	0.23	1.91%	11.91	12.40	291401	35462	1.42%
2025-09-30	12.07	12.02	-0.11	-0.91%	12.01	12.18	154128	18593	0.75%
2025-09-29	12.11	12.13	-0.01	-0.08%	11.96	12.20	208401	25169	1.01%
2025-09-26	12.10	12.14	0.00	0.00%	12.08	12.39	199556	24384	0.97%
2025-09-25	12.20	12.14	-0.08	-0.65%	12.02	12.24	205375	24901	1.00%
2025-09-24	12.11	12.22	-0.04	-0.33%	12.11	12.45	253233	31067	1.23%
2025-09-23	12.41	12.26	-0.12	-0.97%	11.95	12.46	282105	34179	1.37%
2025-09-22	12.40	12.38	-0.11	-0.88%	12.25	12.60	234717	29085	1.14%
2025-09-19	12.60	12.49	-0.16	-1.26%	12.26	12.70	293269	36514	1.43%
2025-09-18	12.99	12.65	-0.34	-2.62%	12.53	13.06	366133	46966	1.78%
2025-09-17	12.18	12.99	0.82	6.74%	12.14	13.10	628420	79931	3.06%
2025-09-16	12.31	12.17	-0.08	-0.65%	12.07	12.45	250588	30544	1.22%
2025-09-15	12.23	12.25	0.02	0.16%	12.20	12.39	189983	23334	0.93%
2025-09-12	12.30	12.23	-0.05	-0.41%	12.22	12.53	313330	38613	1.53%
2025-09-11	12.60	12.28	-0.38	-3.00%	12.11	12.65	543111	66849	2.64%
2025-09-10	12.65	12.66	-0.12	-0.94%	12.57	12.88	196707	24964	0.96%
2025-09-09	12.36	12.78	0.28	2.24%	12.35	12.94	375087	47925	1.83%
2025-09-08	12.93	12.50	-0.40	-3.10%	12.43	12.99	340720	42923	1.66%