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(%) |
| 2020-11-26 | 7.83 | 7.85 | 7.70 | 7.73 | -0.14 | -1.78 | 90,832 | 7,048 | 1.91 | 1.01 |
| 2020-11-25 | 8.05 | 8.06 | 7.86 | 7.87 | -0.16 | -1.99 | 108,091 | 8,583 | 2.49 | 1.20 |
| 2020-11-24 | 7.99 | 8.15 | 7.93 | 8.03 | 0.07 | 0.88 | 92,872 | 7,464 | 2.76 | 1.03 |
| 2020-11-23 | 8.04 | 8.06 | 7.88 | 7.96 | -0.09 | -1.12 | 116,268 | 9,240 | 2.24 | 1.29 |
| 2020-11-20 | 8.14 | 8.20 | 8.00 | 8.05 | -0.11 | -1.35 | 102,635 | 8,260 | 2.45 | 1.14 |
| 2020-11-19 | 8.01 | 8.18 | 7.91 | 8.16 | 0.13 | 1.62 | 105,499 | 8,515 | 3.36 | 1.17 |
| 2020-11-18 | 8.02 | 8.20 | 7.98 | 8.03 | -0.04 | -0.50 | 95,562 | 7,714 | 2.73 | 1.06 |
| 2020-11-17 | 8.23 | 8.23 | 7.93 | 8.07 | -0.15 | -1.82 | 98,801 | 7,923 | 3.65 | 1.10 |
| 2020-11-16 | 8.19 | 8.28 | 8.09 | 8.22 | 0.11 | 1.36 | 87,023 | 7,133 | 2.34 | 0.97 |
| 2020-11-13 | 8.05 | 8.13 | 7.95 | 8.11 | 0.06 | 0.75 | 76,805 | 6,186 | 2.24 | 0.85 |
| 2020-11-12 | 8.15 | 8.15 | 8.01 | 8.05 | -0.07 | -0.86 | 81,878 | 6,609 | 1.72 | 0.91 |
| 2020-11-11 | 8.30 | 8.41 | 8.08 | 8.12 | -0.22 | -2.64 | 126,666 | 10,403 | 3.96 | 1.41 |
| 2020-11-10 | 8.46 | 8.56 | 8.25 | 8.34 | 0.00 | 0.00 | 182,955 | 15,370 | 3.72 | 2.03 |
| 2020-11-09 | 7.97 | 8.35 | 7.97 | 8.34 | 0.42 | 5.30 | 202,063 | 16,636 | 4.80 | 2.24 |
| 2020-11-06 | 8.10 | 8.14 | 7.86 | 7.92 | -0.18 | -2.22 | 123,875 | 9,832 | 3.46 | 1.37 |
| 2020-11-05 | 8.15 | 8.19 | 8.00 | 8.10 | 0.08 | 1.00 | 128,280 | 10,362 | 2.37 | 1.42 |
| 2020-11-04 | 8.19 | 8.20 | 7.91 | 8.02 | -0.09 | -1.11 | 118,031 | 9,462 | 3.58 | 1.31 |
| 2020-11-03 | 7.94 | 8.25 | 7.92 | 8.11 | 0.20 | 2.53 | 152,449 | 12,384 | 4.17 | 1.69 |
| 2020-11-02 | 7.92 | 7.94 | 7.72 | 7.91 | 0.06 | 0.76 | 134,639 | 10,563 | 2.80 | 1.49 |
| 2020-10-30 | 8.42 | 8.44 | 7.75 | 7.85 | -0.52 | -6.21 | 301,754 | 24,287 | 8.24 | 3.35 |
| 2020-10-29 | 8.65 | 8.72 | 8.28 | 8.37 | -0.39 | -4.45 | 247,685 | 21,072 | 5.02 | 2.75 |
| 2020-10-28 | 8.83 | 8.84 | 8.55 | 8.76 | -0.08 | -0.91 | 132,756 | 11,547 | 3.28 | 1.47 |
| 2020-10-27 | 8.82 | 8.91 | 8.70 | 8.84 | 0.00 | 0.00 | 98,898 | 8,723 | 2.38 | 1.10 |
| 2020-10-26 | 8.74 | 8.94 | 8.64 | 8.84 | 0.06 | 0.68 | 99,599 | 8,784 | 3.42 | 1.11 |
| 2020-10-23 | 9.04 | 9.10 | 8.70 | 8.78 | -0.29 | -3.20 | 173,441 | 15,408 | 4.41 | 1.93 |
| 2020-10-22 | 9.05 | 9.20 | 8.90 | 9.07 | -0.02 | -0.22 | 123,937 | 11,246 | 3.30 | 1.38 |
| 2020-10-21 | 9.34 | 9.34 | 9.01 | 9.09 | -0.24 | -2.57 | 130,408 | 11,920 | 3.54 | 1.45 |
| 2020-10-20 | 9.00 | 9.34 | 8.84 | 9.33 | 0.33 | 3.67 | 195,402 | 17,887 | 5.56 | 2.17 |
| 2020-10-19 | 9.16 | 9.26 | 8.98 | 9.00 | -0.15 | -1.64 | 138,105 | 12,582 | 3.06 | 1.53 |
| 2020-10-16 | 9.07 | 9.18 | 8.99 | 9.15 | 0.08 | 0.88 | 132,050 | 11,997 | 2.09 | 1.47 |
| 2020-10-15 | 9.31 | 9.40 | 9.05 | 9.07 | -0.21 | -2.26 | 160,452 | 14,818 | 3.77 | 1.78 |
| 2020-10-14 | 9.51 | 9.64 | 9.25 | 9.28 | -0.17 | -1.80 | 195,488 | 18,354 | 4.13 | 2.17 |
| 2020-10-13 | 9.44 | 9.50 | 9.32 | 9.45 | -0.01 | -0.11 | 199,869 | 18,816 | 1.90 | 2.22 |
| 2020-10-12 | 9.20 | 9.49 | 9.11 | 9.46 | 0.36 | 3.96 | 310,588 | 28,974 | 4.18 | 3.45 |
| 2020-10-09 | 8.97 | 9.28 | 8.97 | 9.10 | 0.29 | 3.29 | 205,386 | 18,716 | 3.52 | 2.28 |
