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(%) |
| 2019-12-12 | 4.69 | 4.88 | 4.68 | 4.83 | 0.14 | 2.99 | 208,852 | 10,037 | 4.26 | 2.34 |
| 2019-12-11 | 4.79 | 4.79 | 4.68 | 4.69 | -0.07 | -1.47 | 112,369 | 5,319 | 2.31 | 1.26 |
| 2019-12-10 | 4.73 | 4.79 | 4.70 | 4.76 | 0.03 | 0.63 | 98,794 | 4,695 | 1.90 | 1.11 |
| 2019-12-09 | 4.66 | 4.81 | 4.64 | 4.73 | 0.06 | 1.28 | 139,213 | 6,591 | 3.64 | 1.56 |
| 2019-12-06 | 4.67 | 4.72 | 4.61 | 4.67 | 0.09 | 1.97 | 159,057 | 7,403 | 2.40 | 1.78 |
| 2019-12-05 | 4.59 | 4.60 | 4.53 | 4.58 | 0.02 | 0.44 | 122,974 | 5,621 | 1.54 | 1.38 |
| 2019-12-04 | 4.47 | 4.58 | 4.47 | 4.56 | 0.06 | 1.33 | 130,021 | 5,908 | 2.44 | 1.46 |
| 2019-12-03 | 4.40 | 4.50 | 4.38 | 4.50 | 0.10 | 2.27 | 87,847 | 3,919 | 2.73 | 0.98 |
| 2019-12-02 | 4.38 | 4.46 | 4.36 | 4.40 | 0.02 | 0.46 | 57,230 | 2,527 | 2.28 | 0.64 |
| 2019-11-29 | 4.35 | 4.39 | 4.32 | 4.38 | 0.05 | 1.15 | 51,828 | 2,263 | 1.62 | 0.58 |
| 2019-11-28 | 4.36 | 4.39 | 4.32 | 4.33 | -0.03 | -0.69 | 40,368 | 1,760 | 1.61 | 0.45 |
| 2019-11-27 | 4.34 | 4.37 | 4.30 | 4.36 | 0.02 | 0.46 | 38,806 | 1,685 | 1.61 | 0.44 |
| 2019-11-26 | 4.31 | 4.39 | 4.30 | 4.34 | 0.03 | 0.70 | 51,403 | 2,234 | 2.09 | 0.58 |
| 2019-11-25 | 4.36 | 4.36 | 4.24 | 4.31 | -0.05 | -1.15 | 59,422 | 2,557 | 2.75 | 0.67 |
| 2019-11-22 | 4.41 | 4.45 | 4.33 | 4.36 | -0.06 | -1.36 | 64,536 | 2,830 | 2.71 | 0.72 |
| 2019-11-21 | 4.40 | 4.44 | 4.36 | 4.42 | 0.04 | 0.91 | 63,913 | 2,817 | 1.83 | 0.72 |
| 2019-11-20 | 4.43 | 4.45 | 4.36 | 4.38 | -0.06 | -1.35 | 62,258 | 2,740 | 2.03 | 0.70 |
| 2019-11-19 | 4.39 | 4.46 | 4.34 | 4.44 | 0.04 | 0.91 | 93,830 | 4,137 | 2.73 | 1.05 |
| 2019-11-18 | 4.31 | 4.52 | 4.31 | 4.40 | 0.11 | 2.56 | 107,962 | 4,768 | 4.90 | 1.21 |
| 2019-11-15 | 4.35 | 4.35 | 4.27 | 4.29 | -0.05 | -1.15 | 45,921 | 1,975 | 1.84 | 0.51 |
| 2019-11-14 | 4.30 | 4.37 | 4.30 | 4.34 | 0.04 | 0.93 | 47,431 | 2,059 | 1.63 | 0.53 |
| 2019-11-13 | 4.34 | 4.34 | 4.28 | 4.30 | -0.02 | -0.46 | 36,052 | 1,552 | 1.39 | 0.40 |
| 2019-11-12 | 4.32 | 4.36 | 4.27 | 4.32 | 0.00 | 0.00 | 47,234 | 2,037 | 2.08 | 0.53 |
| 2019-11-11 | 4.44 | 4.45 | 4.32 | 4.32 | -0.17 | -3.79 | 71,583 | 3,127 | 2.90 | 0.80 |
| 2019-11-08 | 4.48 | 4.54 | 4.42 | 4.49 | 0.01 | 0.22 | 132,309 | 5,916 | 2.68 | 1.48 |
| 2019-11-07 | 4.38 | 4.54 | 4.33 | 4.48 | 0.11 | 2.52 | 126,833 | 5,621 | 4.81 | 1.42 |
| 2019-11-06 | 4.37 | 4.42 | 4.34 | 4.37 | -0.03 | -0.68 | 50,511 | 2,213 | 1.82 | 0.57 |
| 2019-11-05 | 4.43 | 4.44 | 4.35 | 4.40 | -0.01 | -0.23 | 69,320 | 3,042 | 2.04 | 0.78 |
| 2019-11-04 | 4.42 | 4.46 | 4.38 | 4.41 | -0.02 | -0.45 | 59,799 | 2,644 | 1.81 | 0.67 |
| 2019-11-01 | 4.39 | 4.45 | 4.35 | 4.43 | 0.07 | 1.61 | 72,268 | 3,183 | 2.29 | 0.81 |
| 2019-10-31 | 4.50 | 4.51 | 4.36 | 4.36 | -0.11 | -2.46 | 100,882 | 4,456 | 3.36 | 1.13 |
| 2019-10-30 | 4.59 | 4.65 | 4.45 | 4.47 | -0.10 | -2.19 | 123,231 | 5,567 | 4.38 | 1.38 |
| 2019-10-29 | 4.66 | 4.67 | 4.57 | 4.57 | -0.08 | -1.72 | 164,041 | 7,579 | 2.15 | 1.84 |
| 2019-10-28 | 4.52 | 4.66 | 4.50 | 4.65 | 0.13 | 2.88 | 209,521 | 9,641 | 3.54 | 2.35 |
| 2019-10-25 | 4.29 | 4.54 | 4.23 | 4.52 | 0.14 | 3.20 | 224,512 | 9,906 | 7.08 | 2.52 |
| 2019-10-24 | 4.40 | 4.43 | 4.33 | 4.38 | -0.07 | -1.57 | 166,915 | 7,288 | 2.25 | 1.87 |
| 2019-10-23 | 4.60 | 4.60 | 4.43 | 4.45 | -0.13 | -2.84 | 179,605 | 8,082 | 3.71 | 2.02 |
| 2019-10-22 | 4.55 | 4.63 | 4.52 | 4.58 | 0.02 | 0.44 | 145,123 | 6,630 | 2.41 | 1.63 |
| 2019-10-21 | 4.46 | 4.56 | 4.39 | 4.56 | 0.11 | 2.47 | 133,837 | 6,011 | 3.82 | 1.50 |
| 2019-10-18 | 4.55 | 4.57 | 4.38 | 4.45 | -0.10 | -2.20 | 133,742 | 5,980 | 4.18 | 1.50 |
| 2019-10-17 | 4.50 | 4.56 | 4.46 | 4.55 | 0.05 | 1.11 | 82,264 | 3,712 | 2.22 | 0.92 |
| 2019-10-16 | 4.52 | 4.54 | 4.45 | 4.50 | -0.01 | -0.22 | 103,277 | 4,649 | 2.00 | 1.16 |
| 2019-10-15 | 4.56 | 4.65 | 4.49 | 4.51 | 0.01 | 0.22 | 184,516 | 8,423 | 3.56 | 2.07 |
| 2019-10-14 | 4.47 | 4.53 | 4.42 | 4.50 | 0.08 | 1.81 | 155,428 | 6,965 | 2.49 | 1.75 |
| 2019-10-11 | 4.50 | 4.50 | 4.41 | 4.42 | -0.08 | -1.78 | 109,867 | 4,881 | 2.00 | 1.23 |
| 2019-10-10 | 4.39 | 4.53 | 4.36 | 4.50 | 0.11 | 2.51 | 79,721 | 3,534 | 3.87 | 0.90 |
| 2019-10-09 | 4.34 | 4.41 | 4.27 | 4.39 | 0.03 | 0.69 | 61,649 | 2,678 | 3.21 | 0.69 |
| 2019-10-08 | 4.40 | 4.42 | 4.34 | 4.36 | 0.00 | 0.00 | 58,253 | 2,553 | 1.83 | 0.65 |
