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
2026-07-24	13.77	13.82	0.05	0.36%	13.39	14.02	174889	24092	0.85%
2026-07-23	13.06	13.77	0.65	4.95%	12.97	13.89	205182	27806	1.00%
2026-07-22	13.38	13.12	-0.28	-2.09%	13.01	13.45	180826	23762	0.88%
2026-07-21	13.50	13.40	-0.18	-1.33%	13.29	14.28	338263	46218	1.65%
2026-07-20	13.00	13.58	0.53	4.06%	12.91	13.73	283739	38133	1.38%
2026-07-17	12.86	13.05	0.21	1.64%	12.85	13.39	231438	30201	1.13%
2026-07-16	12.67	12.84	0.14	1.10%	12.54	12.93	153038	19602	0.75%
2026-07-15	12.28	12.70	0.42	3.42%	12.18	12.85	212954	26776	1.04%
2026-07-14	12.10	12.28	0.18	1.49%	11.78	12.35	248680	30012	1.21%
2026-07-13	11.85	12.10	0.25	2.11%	11.68	12.33	224443	27034	1.09%
2026-07-10	12.17	11.85	-0.45	-3.66%	11.68	12.36	307573	36513	1.50%
2026-07-09	12.82	12.30	-0.62	-4.80%	12.08	12.92	299567	37007	1.46%
2026-07-08	13.00	12.92	-0.08	-0.62%	12.72	13.33	139304	18108	0.68%
2026-07-07	13.89	13.00	-0.52	-3.85%	12.98	13.89	134419	17805	0.65%
2026-07-06	12.66	13.52	0.66	5.13%	12.66	13.94	330858	44661	1.61%
2026-07-03	12.61	12.86	0.33	2.63%	12.57	13.08	192080	24708	0.94%
2026-07-02	12.79	12.53	-0.27	-2.11%	12.46	12.98	184940	23388	0.90%
2026-07-01	11.93	12.80	0.87	7.29%	11.82	12.97	298906	37350	1.46%
2026-06-30	11.87	11.93	0.00	0.00%	11.81	12.48	252176	30705	1.23%
2026-06-29	11.79	11.93	0.07	0.59%	11.35	12.18	270963	32123	1.32%
2026-06-26	11.88	11.86	0.13	1.11%	11.77	12.30	224298	26837	1.09%
2026-06-25	11.36	11.73	0.24	2.09%	11.31	11.90	210863	24594	1.03%
2026-06-24	11.74	11.49	-0.21	-1.79%	11.30	11.74	228404	26206	1.11%
2026-06-23	11.30	11.70	0.33	2.90%	11.11	11.75	364144	41733	1.77%
2026-06-22	11.28	11.37	0.07	0.62%	10.84	11.50	360540	40537	1.76%
2026-06-18	11.45	11.30	-0.12	-1.05%	11.29	12.00	306558	35460	1.49%
2026-06-17	11.32	11.42	-0.08	-0.70%	11.01	11.58	430443	48745	2.10%
2026-06-16	12.53	11.50	-1.08	-8.59%	11.34	12.58	651867	75883	3.17%
2026-06-15	12.66	12.58	-0.08	-0.63%	12.52	13.08	150333	19188	0.73%
2026-06-12	12.42	12.66	0.35	2.84%	12.22	12.94	222476	28282	1.08%
2026-06-11	12.51	12.31	-0.36	-2.84%	12.03	12.75	269166	33013	1.31%
2026-06-10	12.44	12.67	0.09	0.72%	12.32	12.78	112918	14200	0.55%
2026-06-09	12.75	12.58	-0.17	-1.33%	12.31	12.80	171764	21458	0.84%
2026-06-08	13.02	12.75	0.13	1.03%	12.30	13.02	195155	24794	0.95%
2026-06-05	12.60	12.62	0.04	0.32%	12.28	12.71	184166	23079	0.90%
2026-06-04	12.99	12.58	-0.57	-4.33%	12.52	13.19	181596	23156	0.88%
2026-06-03	13.52	13.15	-0.40	-2.95%	13.07	13.80	119192	15905	0.58%
2026-06-02	13.12	13.55	0.63	4.88%	12.95	13.64	190526	25535	0.93%
2026-06-01	12.98	12.92	-0.13	-1.00%	12.86	13.19	154936	20115	0.75%
2026-05-29	13.49	13.05	-0.33	-2.47%	12.99	13.49	121788	16082	0.59%
2026-05-28	13.50	13.38	-0.10	-0.74%	13.17	13.52	139292	18566	0.68%
2026-05-27	14.52	13.98	-0.68	-4.64%	13.80	14.64	225525	31792	1.10%
2026-05-26	14.19	14.66	0.53	3.75%	14.05	14.75	272208	39208	1.33%
2026-05-25	14.42	14.13	-0.28	-1.94%	13.91	14.64	188739	26841	0.92%
2026-05-22	14.14	14.41	0.50	3.59%	13.91	14.62	173166	24921	0.84%
2026-05-21	14.14	13.91	-0.17	-1.21%	13.91	14.60	223364	31723	1.09%
2026-05-20	14.41	14.08	-0.47	-3.23%	13.95	14.50	224641	31748	1.09%
2026-05-19	14.32	14.55	0.25	1.75%	14.27	14.57	114074	16468	0.56%
2026-05-18	14.53	14.30	-0.19	-1.31%	14.20	14.62	151593	21725	0.74%
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%