隆源股份 (920055) - 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
2026-06-26	29.280	28.150	-1.100	-3.76%	28.150	29.440	5734	1639	3.75%
2026-06-25	30.110	29.250	-1.240	-4.07%	29.200	30.470	7284	2154	4.76%
2026-06-24	29.690	30.490	0.990	3.36%	29.290	30.580	9706	2923	6.34%
2026-06-23	29.200	29.500	0.520	1.79%	28.900	30.160	6695	1987	4.38%
2026-06-22	28.810	28.980	0.110	0.38%	27.320	29.260	5900	1672	3.86%
2026-06-18	29.400	28.870	-0.540	-1.84%	28.810	29.410	4655	1350	3.04%
2026-06-17	29.370	29.410	-0.080	-0.27%	29.230	30.090	4791	1419	3.13%
2026-06-16	29.390	29.490	-0.060	-0.20%	29.290	29.680	3526	1038	2.30%
2026-06-15	29.110	29.550	0.550	1.90%	29.100	29.780	4665	1372	3.05%
2026-06-12	29.170	29.000	0.260	0.90%	28.880	29.640	5097	1492	3.33%
2026-06-11	29.800	28.740	-1.260	-4.20%	28.650	30.090	7699	2230	5.03%
2026-06-10	31.600	30.000	-1.330	-4.25%	29.810	31.600	8380	2533	5.48%
2026-06-09	31.300	31.330	-0.170	-0.54%	31.090	31.660	4891	1531	3.20%
2026-06-08	30.970	31.500	0.030	0.10%	30.400	32.500	9209	2914	6.02%
2026-06-05	30.730	31.470	0.740	2.41%	30.530	32.560	9785	3103	6.40%
2026-06-04	30.490	30.730	0.420	1.39%	29.710	31.250	7249	2200	4.74%
2026-06-03	31.190	30.310	-0.870	-2.79%	30.050	31.380	7584	2334	4.96%
2026-06-02	31.370	31.180	-0.020	-0.06%	30.780	31.650	6294	1962	4.11%
2026-06-01	31.000	31.200	0.460	1.50%	30.390	31.700	7156	2235	4.68%
2026-05-29	31.570	30.740	-0.990	-3.12%	30.630	32.180	7907	2475	5.17%
2026-05-28	30.950	31.730	1.180	3.86%	30.460	32.200	10981	3452	7.18%
2026-05-27	31.390	30.550	-0.600	-1.93%	30.050	31.760	7379	2266	4.82%
2026-05-26	32.700	31.700	-1.050	-3.21%	31.250	32.980	10307	3286	6.74%
2026-05-25	33.590	32.750	-0.970	-2.88%	32.660	33.830	8751	2888	5.72%
2026-05-22	34.400	33.720	0.000	0.00%	33.380	34.420	11651	3941	7.61%
2026-05-21	36.750	33.720	-2.870	-7.84%	33.720	36.780	22760	8003	14.88%
2026-05-20	26.430	36.590	-1.160	-3.07%	26.430	37.800	18673	6829	12.20%
2026-05-19	39.350	37.750	-1.610	-4.09%	37.590	39.350	20998	8011	13.72%
2026-05-18	38.600	39.360	0.830	2.15%	37.760	39.570	23845	9195	15.58%
2026-05-15	37.090	38.530	1.950	5.33%	36.360	39.100	25855	9807	16.90%
2026-05-14	37.810	36.580	-1.020	-2.71%	36.510	38.280	19116	7129	12.49%
2026-05-13	37.600	37.600	-0.450	-1.18%	37.090	37.960	15761	5904	10.30%
2026-05-12	38.730	38.050	-1.000	-2.56%	37.600	40.590	28116	10882	18.38%
2026-05-11	37.470	39.050	1.500	3.99%	36.700	39.110	32289	12242	21.10%
2026-05-08	35.380	37.550	2.210	6.25%	35.350	38.100	39580	14648	25.87%
2026-05-07	35.360	35.340	0.210	0.60%	35.020	35.920	18039	6385	11.79%
2026-05-06	35.130	35.130	0.000	0.00%	34.990	36.280	23914	8492	15.63%
2026-04-30	34.510	35.130	0.600	1.74%	34.170	35.960	21621	7641	14.13%
2026-04-29	33.340	34.530	1.810	5.53%	33.200	34.660	19081	6498	12.47%
2026-04-28	32.900	32.720	-0.390	-1.18%	32.620	33.800	14120	4672	9.23%
2026-04-27	33.680	33.110	-0.500	-1.49%	32.500	33.690	13545	4477	8.85%
2026-04-24	34.510	33.610	-1.480	-4.22%	33.500	34.680	18081	6135	11.82%
2026-04-23	35.680	35.090	-0.610	-1.71%	34.310	35.700	14079	4905	9.20%
2026-04-22	34.900	35.700	0.600	1.71%	34.800	35.920	17908	6347	11.70%
2026-04-21	34.970	35.100	-0.120	-0.34%	33.860	35.290	19751	6826	12.91%
2026-04-20	35.000	35.220	0.080	0.23%	34.750	36.280	33605	11966	21.96%
2026-04-17	33.280	35.140	1.980	5.97%	32.800	35.470	37060	12714	24.22%
2026-04-16	33.770	33.160	-0.280	-0.84%	32.840	33.770	17586	5820	11.49%
2026-04-15	34.250	33.440	-0.360	-1.07%	33.420	34.560	21605	7329	14.12%
2026-04-14	33.500	33.800	0.610	1.84%	33.230	34.740	23512	8005	15.37%
2026-04-13	32.140	33.190	0.350	1.07%	32.130	33.550	17727	5858	11.59%
2026-04-10	32.630	32.840	0.180	0.55%	32.620	33.500	17478	5778	11.42%
2026-04-09	33.510	32.660	-1.320	-3.88%	32.430	33.540	22784	7507	14.89%
2026-04-08	33.250	33.980	1.330	4.07%	33.210	33.980	28133	9438	18.39%
2026-04-07	33.080	32.650	-0.350	-1.06%	32.380	33.210	19371	6356	12.66%
2026-04-03	34.290	33.000	-1.290	-3.76%	32.870	34.600	34090	11409	22.28%
2026-04-02	34.530	34.290	-0.410	-1.18%	33.960	35.860	42197	14690	27.58%
2026-04-01	35.610	34.700	-3.100	-8.20%	34.660	36.700	80093	28314	52.35%
2026-03-31	36.000	37.800	13.100	53.04%	36.000	43.110	142826	54382	-