隆华科技(300263) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-02-26 | 6.27 | 6.52 | 6.22 | 6.46 | 0.18 | 2.87 | 172,581 | 11,017 | 4.78 | 1.91 |
| 2021-02-25 | 6.49 | 6.54 | 6.25 | 6.28 | -0.23 | -3.53 | 138,863 | 8,833 | 4.45 | 1.54 |
| 2021-02-24 | 6.41 | 6.63 | 6.41 | 6.51 | 0.08 | 1.24 | 149,877 | 9,780 | 3.42 | 1.66 |
| 2021-02-23 | 6.53 | 6.59 | 6.42 | 6.43 | -0.06 | -0.92 | 142,896 | 9,288 | 2.62 | 1.59 |
| 2021-02-22 | 6.49 | 6.72 | 6.47 | 6.49 | 0.09 | 1.41 | 217,250 | 14,303 | 3.91 | 2.41 |
| 2021-02-19 | 6.18 | 6.41 | 6.16 | 6.40 | 0.22 | 3.56 | 147,010 | 9,263 | 4.05 | 1.63 |
| 2021-02-18 | 6.10 | 6.28 | 6.05 | 6.18 | 0.18 | 3.00 | 134,631 | 8,346 | 3.83 | 1.49 |
| 2021-02-10 | 6.07 | 6.14 | 5.98 | 6.00 | -0.09 | -1.48 | 104,876 | 6,326 | 2.63 | 1.16 |
| 2021-02-09 | 5.83 | 6.13 | 5.78 | 6.09 | 0.24 | 4.10 | 123,008 | 7,343 | 5.98 | 1.36 |
| 2021-02-08 | 6.04 | 6.13 | 5.77 | 5.85 | -0.17 | -2.82 | 137,830 | 8,102 | 5.98 | 1.53 |
| 2021-02-05 | 5.89 | 6.14 | 5.86 | 6.02 | 0.16 | 2.73 | 128,698 | 7,747 | 4.78 | 1.43 |
| 2021-02-04 | 6.03 | 6.12 | 5.77 | 5.86 | -0.19 | -3.14 | 124,317 | 7,358 | 5.79 | 1.38 |
| 2021-02-03 | 6.20 | 6.27 | 6.05 | 6.05 | -0.19 | -3.04 | 139,998 | 8,574 | 3.53 | 1.55 |
| 2021-02-02 | 6.27 | 6.29 | 6.12 | 6.24 | -0.02 | -0.32 | 106,253 | 6,594 | 2.72 | 1.18 |
| 2021-02-01 | 6.36 | 6.44 | 6.20 | 6.26 | -0.11 | -1.73 | 121,103 | 7,618 | 3.77 | 1.34 |
| 2021-01-29 | 6.60 | 6.73 | 6.27 | 6.37 | -0.16 | -2.45 | 173,235 | 11,142 | 7.04 | 1.92 |
| 2021-01-28 | 6.38 | 6.94 | 6.34 | 6.53 | 0.13 | 2.03 | 297,959 | 19,935 | 9.38 | 3.31 |
| 2021-01-27 | 6.01 | 6.48 | 6.01 | 6.40 | 0.34 | 5.61 | 225,175 | 14,207 | 7.76 | 2.50 |
| 2021-01-26 | 6.21 | 6.35 | 6.00 | 6.06 | -0.13 | -2.10 | 149,572 | 9,218 | 5.65 | 1.66 |
| 2021-01-25 | 6.25 | 6.43 | 6.15 | 6.19 | -0.16 | -2.52 | 153,369 | 9,597 | 4.41 | 1.70 |
| 2021-01-22 | 6.62 | 6.65 | 6.35 | 6.35 | -0.32 | -4.80 | 178,490 | 11,498 | 4.50 | 1.98 |
| 2021-01-21 | 6.66 | 6.75 | 6.56 | 6.67 | -0.03 | -0.45 | 153,521 | 10,245 | 2.84 | 1.70 |
| 2021-01-20 | 6.72 | 6.81 | 6.59 | 6.70 | 0.08 | 1.21 | 138,668 | 9,264 | 3.32 | 1.54 |
| 2021-01-19 | 6.83 | 6.83 | 6.61 | 6.62 | -0.20 | -2.93 | 162,761 | 10,865 | 3.23 | 1.81 |
| 2021-01-18 | 6.78 | 6.87 | 6.71 | 6.82 | 0.04 | 0.59 | 143,999 | 9,801 | 2.36 | 1.60 |
| 2021-01-15 | 6.80 | 7.01 | 6.66 | 6.78 | -0.03 | -0.44 | 149,008 | 10,138 | 5.14 | 1.65 |
| 2021-01-14 | 6.75 | 6.86 | 6.56 | 6.81 | 0.08 | 1.19 | 180,619 | 12,190 | 4.46 | 2.00 |
| 2021-01-13 | 6.64 | 7.11 | 6.64 | 6.73 | 0.16 | 2.44 | 333,371 | 22,910 | 7.15 | 3.70 |
| 2021-01-12 | 6.30 | 6.65 | 6.24 | 6.57 | 0.28 | 4.45 | 185,650 | 12,054 | 6.52 | 2.06 |
| 2021-01-11 | 6.39 | 6.51 | 6.25 | 6.29 | -0.14 | -2.18 | 142,933 | 9,089 | 4.04 | 1.59 |
| 2021-01-08 | 6.34 | 6.53 | 6.19 | 6.43 | 0.07 | 1.10 | 179,742 | 11,507 | 5.35 | 1.99 |
| 2021-01-07 | 6.67 | 6.72 | 6.14 | 6.36 | -0.31 | -4.65 | 291,896 | 18,588 | 8.70 | 3.24 |
| 2021-01-06 | 6.93 | 6.97 | 6.61 | 6.67 | -0.28 | -4.03 | 175,415 | 11,817 | 5.18 | 1.95 |
| 2021-01-05 | 6.84 | 7.06 | 6.81 | 6.95 | 0.07 | 1.02 | 165,843 | 11,510 | 3.63 | 1.84 |
| 2021-01-04 | 6.82 | 6.92 | 6.73 | 6.88 | 0.07 | 1.03 | 204,544 | 14,003 | 2.79 | 2.27 |
