隆盛科技（300680）历史交易数据_股票行情

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(%)
2019-12-06	20.05	20.08	19.77	19.92	-0.03	-0.15	12,737	2,536	1.55	2.98
2019-12-05	20.04	20.25	19.75	19.95	0.06	0.30	26,988	5,396	2.51	6.32
2019-12-04	19.29	20.21	19.29	19.89	0.43	2.21	32,254	6,411	4.73	7.55
2019-12-03	18.75	19.59	18.54	19.46	0.66	3.51	20,239	3,874	5.59	4.74
2019-12-02	18.80	18.92	18.64	18.80	-0.01	-0.05	8,601	1,617	1.49	2.01
2019-11-29	18.96	18.96	18.54	18.81	-0.15	-0.79	13,438	2,512	2.22	3.15
2019-11-28	19.20	19.20	18.75	18.96	-0.34	-1.76	18,652	3,532	2.33	4.37
2019-11-27	18.92	20.96	18.33	19.30	0.25	1.31	28,632	5,466	13.81	6.70
2019-11-26	18.98	19.23	18.80	19.05	0.17	0.90	9,678	1,842	2.28	2.27
2019-11-25	19.20	19.25	18.83	18.88	-0.24	-1.26	12,749	2,427	2.20	2.98
2019-11-22	19.36	19.67	19.11	19.12	-0.23	-1.19	13,550	2,625	2.89	3.17
2019-11-21	19.53	19.53	19.25	19.35	-0.18	-0.92	7,147	1,383	1.43	1.67
2019-11-20	19.67	19.79	19.41	19.53	-0.21	-1.06	9,085	1,781	1.93	2.13
2019-11-19	19.47	19.81	19.40	19.74	0.33	1.70	12,034	2,365	2.11	2.82
2019-11-18	19.24	19.44	19.15	19.41	0.17	0.88	7,060	1,364	1.51	1.65
2019-11-15	19.67	19.71	19.10	19.24	-0.42	-2.14	9,970	1,938	3.10	2.33
2019-11-14	19.58	19.77	19.41	19.66	0.08	0.41	8,999	1,766	1.84	2.11
2019-11-13	19.50	19.73	19.42	19.58	-0.07	-0.36	6,886	1,347	1.58	1.61
2019-11-12	19.46	19.75	19.23	19.65	0.09	0.46	10,034	1,954	2.66	2.35
2019-11-11	19.80	19.97	19.51	19.56	-0.43	-2.15	11,891	2,342	2.30	2.78
2019-11-08	20.04	20.26	19.90	19.99	-0.07	-0.35	15,270	3,071	1.79	3.57
2019-11-07	19.77	20.06	19.40	20.06	0.26	1.31	12,743	2,516	3.33	2.98
2019-11-06	19.75	20.08	19.73	19.80	0.05	0.25	15,955	3,176	1.77	3.73
2019-11-05	19.98	20.07	19.55	19.75	-0.29	-1.45	14,772	2,920	2.59	3.46
2019-11-04	20.06	20.16	19.68	20.04	0.17	0.86	17,172	3,430	2.42	4.02
2019-11-01	20.01	20.05	19.67	19.87	-0.01	-0.05	12,125	2,407	1.91	2.84
2019-10-31	19.98	20.43	19.70	19.88	-0.18	-0.90	14,110	2,829	3.64	3.30
2019-10-30	20.55	20.62	20.02	20.06	-0.48	-2.34	20,670	4,176	2.92	4.84
2019-10-29	21.28	21.43	20.54	20.54	-0.76	-3.57	23,122	4,834	4.18	5.41
2019-10-28	21.03	21.30	20.86	21.30	0.33	1.57	17,237	3,638	2.10	4.04
2019-10-25	20.85	21.16	20.80	20.97	0.23	1.11	18,137	3,807	1.74	4.25
2019-10-24	20.88	21.06	20.58	20.74	-0.28	-1.33	15,322	3,188	2.28	3.59
2019-10-23	21.08	21.45	20.87	21.02	-0.01	-0.05	13,818	2,925	2.76	3.23
2019-10-22	20.93	21.15	20.71	21.03	0.14	0.67	13,283	2,783	2.11	3.11
2019-10-21	21.30	21.38	20.53	20.89	-0.14	-0.67	20,580	4,297	4.04	4.82
2019-10-18	21.45	21.67	20.99	21.03	-0.45	-2.10	20,594	4,375	3.17	4.82
2019-10-17	21.64	21.95	21.30	21.48	-0.03	-0.14	26,568	5,737	3.02	6.22
2019-10-16	21.78	22.35	21.31	21.51	0.05	0.23	40,006	8,742	4.85	9.37
2019-10-15	21.65	21.81	21.00	21.46	-0.39	-1.78	35,453	7,627	3.71	8.30
2019-10-14	21.30	21.90	21.24	21.85	0.64	3.02	38,857	8,433	3.11	9.10
2019-10-11	21.17	21.59	20.96	21.21	0.09	0.43	27,536	5,863	2.98	6.45
2019-10-10	20.99	21.26	20.81	21.12	0.05	0.24	27,403	5,765	2.14	6.41
2019-10-09	20.62	21.64	20.52	21.07	0.50	2.43	38,645	8,084	5.44	9.05
2019-10-08	19.92	20.83	19.73	20.57	0.77	3.89	24,392	4,971	5.56	5.71

起始日期	上市日
截止日期	今日

隆盛科技 (300680)

隆盛科技(300680) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值