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
2026-07-10	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%
2026-05-22	48.31	53.94	5.79	12.02%	48.31	54.88	62084	33003	2.51%
2026-05-21	51.04	48.15	-1.89	-3.78%	48.00	51.78	51530	25791	2.09%
2026-05-20	48.50	50.04	0.71	1.44%	48.27	50.30	49506	24348	2.01%
2026-05-19	52.06	49.33	-1.82	-3.56%	48.27	52.73	89588	44129	3.63%
2026-05-18	43.07	51.15	7.75	17.86%	42.60	51.50	92899	44538	3.76%
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%