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
2026-05-15	14.85	14.49	-0.34	-2.29%	14.34	14.96	189962	27690	0.93%
2026-05-14	15.21	14.83	-0.38	-2.50%	14.83	15.37	145178	21762	0.71%
2026-05-13	15.38	15.21	-0.17	-1.11%	15.17	15.48	108308	16532	0.53%
2026-05-12	15.06	15.38	0.35	2.33%	14.86	15.54	220920	33787	1.08%
2026-05-11	15.34	15.03	-0.30	-1.96%	14.98	15.55	253811	38667	1.24%
2026-05-08	15.55	15.33	-0.24	-1.54%	15.20	15.64	153834	23632	0.75%
2026-05-07	15.39	15.57	0.25	1.63%	15.30	15.70	160822	24957	0.78%
2026-05-06	15.37	15.32	-0.04	-0.26%	15.23	15.57	197521	30411	0.96%
2026-04-30	15.37	15.36	-0.03	-0.19%	15.30	15.62	169001	26061	0.82%
2026-04-29	15.43	15.39	-0.01	-0.06%	15.34	15.73	125130	19377	0.61%
2026-04-28	15.40	15.40	-0.06	-0.39%	15.31	15.66	160530	24818	0.78%
2026-04-27	15.78	15.46	-0.32	-2.03%	15.42	15.98	157717	24642	0.77%
2026-04-24	15.92	15.78	-0.17	-1.07%	15.68	16.00	137420	21764	0.67%
2026-04-23	15.70	15.95	0.02	0.13%	15.70	16.21	177758	28369	0.87%
2026-04-22	15.55	15.93	0.36	2.31%	15.45	16.26	281340	44978	1.37%
2026-04-21	15.39	15.57	0.41	2.70%	15.11	15.63	224525	34718	1.09%
2026-04-20	15.20	15.16	-0.44	-2.82%	14.55	15.58	632082	95313	3.08%
2026-04-17	15.80	15.60	-0.18	-1.14%	15.38	15.83	161622	25107	0.79%
2026-04-16	15.25	15.78	0.46	3.00%	15.20	15.94	294541	46204	1.43%
2026-04-15	15.07	15.32	0.27	1.79%	14.82	15.48	204130	31004	0.99%
2026-04-14	14.97	15.05	0.08	0.53%	14.97	15.29	138487	20959	0.67%
2026-04-13	15.29	14.97	-0.41	-2.67%	14.96	15.52	178916	27012	0.87%
2026-04-10	15.03	15.38	0.57	3.85%	14.91	15.45	216895	33192	1.06%
2026-04-09	14.62	14.81	0.05	0.34%	14.56	14.85	154263	22716	0.75%
2026-04-08	14.30	14.76	0.69	4.90%	14.25	14.88	333230	49070	1.62%
2026-04-07	14.22	14.07	-0.22	-1.54%	13.78	14.22	280948	39284	1.37%
2026-04-03	13.98	14.29	0.32	2.29%	13.90	14.79	424023	60892	2.06%
2026-04-02	13.61	13.97	0.18	1.31%	13.48	14.38	492500	68658	2.40%
2026-04-01	13.50	13.79	0.29	2.15%	12.90	13.94	601390	80713	2.93%
2026-03-31	13.95	13.50	-0.08	-0.59%	13.10	14.21	665862	90317	3.24%
2026-03-30	15.00	13.58	-0.41	-2.93%	13.37	15.13	506639	69909	2.47%
2026-03-27	13.88	13.99	-0.02	-0.14%	13.75	14.25	169735	23713	0.83%
2026-03-26	14.18	14.01	-0.08	-0.57%	13.93	14.45	149495	21111	0.73%
2026-03-25	14.35	14.09	-0.04	-0.28%	14.07	14.68	162442	23309	0.79%
2026-03-24	13.81	14.13	0.47	3.44%	13.68	14.21	185264	25882	0.90%
2026-03-23	14.32	13.66	-0.79	-5.47%	13.51	14.32	276907	38358	1.35%
2026-03-20	14.77	14.45	-0.38	-2.56%	14.38	14.91	219286	32148	1.07%
2026-03-19	15.21	14.83	-0.56	-3.64%	14.63	15.28	268624	40213	1.31%
2026-03-18	15.37	15.39	0.10	0.65%	15.20	15.61	113003	17391	0.55%
2026-03-17	15.46	15.29	-0.19	-1.23%	15.27	15.78	144607	22418	0.70%
2026-03-16	15.23	15.48	0.20	1.31%	14.93	15.51	207073	31611	1.01%
2026-03-13	15.00	15.28	0.14	0.92%	14.99	15.55	243723	37372	1.19%
2026-03-12	15.05	15.14	-0.08	-0.53%	15.00	15.27	122491	18512	0.60%
2026-03-11	15.42	15.22	-0.35	-2.25%	15.05	15.56	224401	34121	1.09%
2026-03-10	15.19	15.57	0.35	2.30%	15.08	15.73	319584	49286	1.56%
2026-03-09	15.37	15.22	-0.38	-2.44%	14.70	15.37	301549	45420	1.47%
2026-03-06	15.00	15.60	0.65	4.35%	14.94	15.82	344221	53500	1.68%
2026-03-05	14.93	14.95	0.13	0.88%	14.86	15.23	171966	25849	0.84%
2026-03-04	14.87	14.82	-0.13	-0.87%	14.70	15.12	184402	27463	0.90%
2026-03-03	15.44	14.95	-0.49	-3.17%	14.84	15.54	261350	39528	1.27%
2026-03-02	15.50	15.44	-0.31	-1.97%	15.42	15.99	269908	42142	1.31%
2026-02-27	15.40	15.75	0.26	1.68%	15.32	15.80	155845	24388	0.76%
2026-02-26	15.90	15.49	-0.41	-2.58%	15.30	15.90	243801	37711	1.19%
2026-02-25	16.72	15.90	-0.65	-3.93%	15.85	16.78	284758	45829	1.39%
2026-02-24	15.90	16.55	0.99	6.36%	15.70	16.59	316267	51646	1.54%
2026-02-13	15.89	15.56	-0.24	-1.52%	15.55	15.89	134747	21148	0.66%
2026-02-12	15.86	15.80	-0.08	-0.50%	15.70	15.98	144291	22822	0.70%
2026-02-11	15.43	15.88	0.53	3.45%	15.28	16.03	203940	32136	0.99%
2026-02-10	15.55	15.35	-0.10	-0.65%	15.22	15.58	154779	23761	0.75%
2026-02-09	15.60	15.45	-0.03	-0.19%	15.38	15.98	169504	26365	0.83%
2026-02-06	15.49	15.48	-0.10	-0.64%	15.13	15.75	169922	26310	0.83%
2026-02-05	15.41	15.58	0.19	1.23%	15.27	15.69	153508	23883	0.75%