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
2026-05-15	41.51	43.40	1.55	3.70%	41.36	44.27	47312	20400	1.92%
2026-05-14	40.59	41.85	1.25	3.08%	40.59	43.25	62883	26861	2.55%
2026-05-13	39.00	40.60	1.41	3.60%	38.64	41.31	44395	17830	1.80%
2026-05-12	41.41	39.19	-2.48	-5.95%	38.53	42.00	54411	21478	2.20%
2026-05-11	40.40	41.67	1.44	3.58%	40.37	41.95	59488	24547	2.41%
2026-05-08	40.03	40.23	0.32	0.80%	39.73	40.78	35998	14477	1.46%
2026-05-07	39.60	39.91	0.66	1.68%	39.00	40.10	30765	12217	1.25%
2026-05-06	38.77	39.25	0.77	2.00%	38.22	40.33	52154	20564	2.11%
2026-04-30	36.69	38.48	1.50	4.06%	36.56	38.79	49933	19018	2.02%
2026-04-29	37.25	36.98	-0.29	-0.78%	36.66	37.95	36525	13602	1.48%
2026-04-28	35.71	37.27	1.28	3.56%	35.60	37.80	59320	22103	2.40%
2026-04-27	34.35	35.99	1.46	4.23%	34.35	35.99	36289	12889	1.47%
2026-04-24	35.05	34.53	-0.88	-2.49%	34.15	35.60	26530	9230	1.07%
2026-04-23	34.64	35.41	1.27	3.72%	34.50	35.86	56042	19706	2.27%
2026-04-22	34.26	34.14	-0.12	-0.35%	33.50	34.26	29052	9851	1.18%
2026-04-21	34.28	34.26	0.00	0.00%	33.71	34.66	22435	7691	0.91%
2026-04-20	35.47	34.26	-0.92	-2.62%	34.09	35.47	44735	15419	1.81%
2026-04-17	33.81	35.18	1.09	3.20%	33.72	35.48	51672	18010	2.09%
2026-04-16	33.70	34.09	0.65	1.94%	33.00	34.30	36301	12262	1.47%
2026-04-15	33.19	33.44	0.62	1.89%	33.00	34.45	33218	11235	1.35%
2026-04-14	33.49	32.82	-0.31	-0.94%	32.32	34.20	36819	12104	1.49%
2026-04-13	32.67	33.13	0.43	1.31%	32.31	33.44	28507	9434	1.15%
2026-04-10	31.81	32.70	1.03	3.25%	31.60	34.17	48304	16074	1.96%
2026-04-09	31.03	31.67	0.73	2.36%	30.31	31.95	32730	10264	1.33%
2026-04-08	29.35	30.94	2.25	7.84%	29.35	31.28	39555	12117	1.60%
2026-04-07	29.24	28.69	-0.07	-0.24%	28.46	29.48	23048	6648	0.93%
2026-04-03	29.02	28.76	-0.20	-0.69%	28.40	29.40	26043	7524	1.05%
2026-04-02	30.31	28.96	-1.60	-5.24%	28.84	31.15	30881	9149	1.25%
2026-04-01	30.38	30.56	0.66	2.21%	30.17	30.95	18323	5591	0.74%
2026-03-31	30.00	29.90	-0.02	-0.07%	29.42	30.58	29533	8878	1.20%
2026-03-30	30.02	29.92	-0.38	-1.25%	29.62	30.50	20363	6093	0.82%
2026-03-27	29.55	30.30	0.33	1.10%	29.53	30.80	39367	11900	1.59%
2026-03-26	30.86	29.97	-0.87	-2.82%	29.91	31.10	24429	7455	0.99%
2026-03-25	31.05	30.84	0.10	0.33%	30.65	31.66	25042	7770	1.01%
2026-03-24	30.37	30.74	0.88	2.95%	29.71	31.27	38966	11887	1.58%
2026-03-23	30.02	29.86	-1.11	-3.58%	29.18	31.88	47385	14417	1.92%
2026-03-20	30.98	30.97	0.84	2.79%	30.00	31.86	60346	18650	2.44%
2026-03-19	33.64	30.13	-4.03	-11.80%	29.93	33.64	87477	27331	3.54%
2026-03-18	33.51	34.16	0.48	1.43%	32.98	34.18	42602	14332	1.73%
2026-03-17	33.98	33.68	-0.45	-1.32%	33.20	34.34	39918	13451	1.62%
2026-03-16	33.42	34.13	0.38	1.13%	32.73	34.25	58041	19413	2.35%
2026-03-13	34.37	33.75	-0.48	-1.40%	33.50	34.65	56199	19077	2.28%
2026-03-12	35.35	34.23	-1.22	-3.44%	33.35	35.54	66500	22713	2.69%
2026-03-11	36.28	35.45	-0.73	-2.02%	35.26	37.12	73561	26474	2.98%
2026-03-10	34.68	36.18	1.76	5.11%	34.30	36.58	73971	26473	3.00%
2026-03-09	32.70	34.42	0.79	2.35%	31.70	34.65	84351	27788	3.42%
2026-03-06	32.50	33.63	1.03	3.16%	32.32	34.80	76573	25923	3.10%
2026-03-05	32.76	32.60	0.44	1.37%	32.22	33.80	67589	22255	2.74%
2026-03-04	31.80	32.16	-0.15	-0.46%	31.71	32.81	62045	19993	2.51%
2026-03-03	35.63	32.31	-3.07	-8.68%	32.01	35.77	120200	39839	4.87%
2026-03-02	38.18	35.38	-2.16	-5.75%	35.18	38.19	113040	41231	4.58%
2026-02-27	36.21	37.54	0.58	1.57%	36.21	39.70	112919	43001	4.57%
2026-02-26	33.33	36.96	3.67	11.02%	32.80	38.00	138194	49376	5.60%
2026-02-25	32.97	33.29	0.25	0.76%	32.38	33.43	44984	14844	1.82%
2026-02-24	32.45	33.04	1.14	3.57%	31.40	33.58	62863	20621	2.55%
2026-02-13	31.70	31.90	0.07	0.22%	30.89	32.45	56141	17844	2.27%
2026-02-12	29.66	31.83	2.16	7.28%	29.66	33.45	118067	37924	4.78%
2026-02-11	30.11	29.67	-0.32	-1.07%	29.63	30.85	40839	12301	1.65%
2026-02-10	30.34	29.99	-0.23	-0.76%	29.23	30.60	44293	13262	1.79%
2026-02-09	29.69	30.22	0.92	3.14%	29.50	30.65	47245	14225	1.91%
2026-02-06	30.44	29.30	-1.60	-5.18%	28.91	30.44	66926	19741	2.71%
2026-02-05	30.01	30.90	0.50	1.64%	29.81	31.15	52131	15973	2.11%
2026-02-04	30.86	30.40	-0.14	-0.46%	29.66	31.30	39537	12018	1.60%