隆达股份 (688231) - 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
2026-09-02	31.00	33.63	1.96	6.19%	30.13	33.84	76210	24697	2.38%
2026-09-01	33.01	31.67	-0.93	-2.85%	31.51	33.01	52039	16671	1.63%
2026-08-31	31.72	32.60	0.97	3.07%	31.00	32.97	65540	21144	2.05%
2026-08-28	30.30	31.63	1.34	4.42%	30.00	33.45	84171	27193	2.63%
2026-08-27	28.88	30.29	1.69	5.91%	28.60	30.44	62094	18470	1.94%
2026-08-26	31.10	28.60	-2.28	-7.38%	28.38	31.10	57506	16703	1.80%
2026-08-25	28.64	30.88	2.02	7.00%	28.00	31.42	60388	18114	1.89%
2026-08-24	29.74	28.86	-0.77	-2.60%	28.01	30.07	37053	10670	1.16%
2026-08-21	29.14	29.63	0.20	0.68%	28.98	30.15	19789	5872	0.62%
2026-08-20	29.21	29.43	0.34	1.17%	28.80	30.30	25913	7644	0.81%
2026-08-19	31.72	29.09	-2.67	-8.41%	28.76	31.72	41494	12379	1.30%
2026-08-18	31.90	31.76	-0.38	-1.18%	31.31	32.32	28673	9089	0.90%
2026-08-17	30.22	32.14	2.13	7.10%	30.00	32.30	50105	15806	1.57%
2026-08-14	29.50	30.01	0.51	1.73%	29.11	30.28	29184	8714	0.91%
2026-08-13	29.18	29.50	0.22	0.75%	29.16	30.14	27324	8103	0.85%
2026-08-12	28.30	29.28	0.74	2.59%	28.30	29.50	28018	8132	0.88%
2026-08-11	29.43	28.54	-1.51	-5.02%	28.39	30.15	47322	13634	1.48%
2026-08-10	30.14	30.05	0.36	1.21%	28.64	30.40	46701	13856	1.46%
2026-08-07	28.68	29.69	1.12	3.92%	28.35	29.86	47334	13930	1.48%
2026-08-06	28.53	28.57	0.64	2.29%	27.50	29.08	48389	13704	1.51%
2026-08-05	26.75	27.93	1.61	6.12%	26.20	28.74	55247	15381	1.73%
2026-08-04	25.83	26.32	0.75	2.93%	25.12	26.76	59008	15435	1.85%
2026-08-03	24.00	25.57	1.97	8.35%	23.40	25.87	94588	23525	2.96%
2026-07-31	23.30	23.60	1.45	6.55%	23.00	24.78	70735	16944	2.21%
2026-07-30	24.18	22.15	-1.81	-7.55%	22.01	24.43	65837	15090	2.06%
2026-07-29	24.51	23.96	-0.35	-1.44%	23.12	24.98	50619	12028	1.58%
2026-07-28	26.03	24.31	-1.70	-6.54%	24.04	26.17	39986	9923	1.25%
2026-07-27	25.85	26.01	0.36	1.40%	25.26	26.36	41002	10563	1.28%
2026-07-24	26.13	25.65	-0.61	-2.32%	25.36	26.73	44304	11506	1.39%
2026-07-23	26.50	26.26	0.68	2.66%	25.88	27.41	60426	16010	1.89%
2026-07-22	27.30	25.58	-1.71	-6.27%	25.00	27.34	93980	24351	2.94%
2026-07-21	26.15	27.29	1.79	7.02%	23.37	28.12	106803	27578	3.34%
2026-07-20	27.50	25.50	-1.63	-6.01%	24.50	28.40	92619	24375	2.90%
2026-07-17	30.89	27.13	-3.48	-11.37%	26.80	31.00	81743	23215	2.56%
2026-07-16	34.02	30.61	-3.95	-11.43%	30.26	34.28	69807	22293	2.18%
2026-07-15	34.53	34.56	1.28	3.85%	33.20	35.98	79210	27400	2.48%
2026-07-14	32.56	33.28	0.91	2.81%	31.35	33.41	65758	21427	2.06%
2026-07-13	37.39	32.37	-4.50	-12.21%	32.13	37.39	83353	28179	2.61%
2026-07-10	37.82	36.87	-0.93	-2.46%	36.56	40.08	81437	31324	2.55%
2026-07-09	38.08	37.80	-0.29	-0.76%	36.35	39.25	66939	25163	2.09%
2026-07-08	40.00	38.09	-2.11	-5.25%	37.00	41.00	75737	29034	2.37%
2026-07-07	42.01	40.20	-3.60	-8.22%	40.15	44.00	71266	29539	2.23%
2026-07-06	40.70	43.80	3.10	7.62%	40.13	44.98	123819	53202	3.87%
2026-07-03	37.01	40.70	2.99	7.93%	37.01	42.82	104150	42735	3.26%
2026-07-02	36.80	37.71	0.71	1.92%	36.08	39.77	66353	25422	2.08%
2026-07-01	36.59	37.00	0.27	0.74%	35.97	37.87	54660	20212	1.71%
2026-06-30	34.78	36.73	2.53	7.40%	33.85	37.08	68020	24526	2.13%
2026-06-29	34.15	34.20	0.02	0.06%	33.01	34.52	62235	21064	1.95%
2026-06-26	33.00	34.18	1.18	3.58%	32.12	35.06	66953	22683	2.10%
2026-06-25	33.60	33.00	-0.66	-1.96%	32.44	34.80	59728	19855	1.87%
2026-06-24	34.08	33.66	-0.63	-1.84%	33.10	34.22	46844	15756	1.47%
2026-06-23	36.01	34.29	-2.08	-5.72%	33.90	36.30	48951	17024	1.53%
2026-06-22	48.30	47.15	-1.05	-2.18%	45.80	48.98	53270	25111	2.16%
2026-06-18	44.15	48.20	3.83	8.63%	43.69	49.97	55246	26109	2.24%
2026-06-17	43.58	44.37	0.57	1.30%	43.34	46.15	33682	15101	1.36%
2026-06-16	44.69	43.80	-0.69	-1.55%	43.28	45.43	40379	17760	1.64%
2026-06-15	42.18	44.49	2.13	5.03%	41.59	44.63	54769	23995	2.22%
2026-06-12	40.00	42.36	2.78	7.02%	39.93	43.02	61442	25740	2.49%
2026-06-11	39.28	39.58	-0.13	-0.33%	38.81	40.41	26093	10323	1.06%
2026-06-10	40.50	39.71	-1.56	-3.78%	38.99	40.92	43347	17189	1.76%
2026-06-09	41.84	41.27	0.09	0.22%	40.91	42.20	35713	14745	1.45%
2026-06-08	42.81	41.18	-2.50	-5.72%	40.77	43.67	41934	17545	1.70%
2026-06-05	44.75	43.68	-0.90	-2.02%	43.33	44.77	47627	20889	1.93%
2026-06-04	45.30	44.58	-0.59	-1.31%	43.01	45.83	37635	16668	1.52%
2026-06-03	44.87	45.17	0.61	1.37%	43.83	46.30	50738	22867	2.06%
2026-06-02	46.49	44.56	-1.98	-4.25%	43.14	46.76	57136	25325	2.31%
2026-06-01	48.30	46.54	-0.91	-1.92%	46.21	49.16	49034	23367	1.99%
2026-05-29	52.00	47.45	-3.88	-7.56%	47.20	52.00	49234	23969	1.99%
2026-05-28	51.63	51.33	-0.68	-1.31%	50.26	53.28	40193	20562	1.63%
2026-05-27	52.20	52.01	0.45	0.87%	51.20	54.50	40506	21293	1.64%
2026-05-26	52.19	51.56	-1.26	-2.39%	50.68	53.40	35757	18502	1.45%
2026-05-25	54.48	52.82	-1.12	-2.08%	52.20	54.52	42356	22467	1.72%