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(%)
2019-08-26	19.08	19.98	18.83	19.70	0.25	1.29	16,961	3,323	5.91	3.97
2019-08-23	19.68	19.68	19.33	19.45	-0.05	-0.26	10,092	1,967	1.79	2.36
2019-08-22	19.39	19.50	19.25	19.50	0.00	0.00	11,998	2,323	1.28	2.81
2019-08-21	19.15	19.69	19.15	19.50	0.21	1.09	16,677	3,254	2.80	3.90
2019-08-20	19.29	19.50	19.11	19.29	0.10	0.52	16,302	3,145	2.03	4.05
2019-08-19	18.90	19.25	18.83	19.19	0.50	2.68	13,802	2,632	2.25	3.43
2019-08-16	18.50	18.97	18.50	18.69	-0.02	-0.11	10,798	2,030	2.51	2.68
2019-08-15	18.10	18.72	18.02	18.71	-0.07	-0.37	9,545	1,755	3.73	2.37
2019-08-14	18.95	19.03	18.69	18.78	0.10	0.54	9,770	1,843	1.82	2.42
2019-08-13	18.60	18.79	18.53	18.68	-0.11	-0.59	7,725	1,441	1.38	1.92
2019-08-12	18.45	18.84	18.39	18.79	0.36	1.95	8,480	1,579	2.44	2.10
2019-08-09	18.95	19.05	18.36	18.43	-0.26	-1.39	11,113	2,079	3.69	2.76
2019-08-08	18.75	18.98	18.63	18.69	-0.02	-0.11	11,083	2,083	1.87	2.75
2019-08-07	19.18	19.41	18.70	18.71	-0.28	-1.47	16,825	3,208	3.74	4.18
2019-08-06	19.83	19.83	18.33	18.99	-1.16	-5.76	31,194	5,939	7.44	7.74
2019-08-05	20.40	20.79	20.10	20.15	-0.35	-1.71	21,128	4,317	3.37	5.24
2019-08-02	20.09	20.50	19.63	20.50	0.00	0.00	24,015	4,818	4.24	5.96
2019-08-01	20.13	21.00	20.00	20.50	0.38	1.89	32,714	6,746	4.97	8.12
2019-07-31	20.50	20.51	20.05	20.12	-0.47	-2.28	19,653	3,982	2.23	4.88
2019-07-30	20.06	20.76	20.00	20.59	0.50	2.49	29,959	6,128	3.78	7.44
2019-07-29	20.00	20.37	19.90	20.09	0.07	0.35	12,474	2,509	2.35	3.10
2019-07-26	19.76	20.18	19.69	20.02	0.28	1.42	20,641	4,132	2.48	5.12
2019-07-25	19.80	19.88	19.64	19.74	0.05	0.25	12,035	2,375	1.22	2.99
2019-07-24	19.43	19.86	19.18	19.69	0.29	1.49	16,681	3,282	3.51	4.14
2019-07-23	19.35	19.49	19.16	19.40	0.25	1.31	12,196	2,361	1.72	3.03
2019-07-22	19.67	19.87	19.02	19.15	-0.73	-3.67	19,477	3,769	4.28	4.83
2019-07-19	20.11	20.82	19.88	19.88	0.24	1.22	25,867	5,205	4.79	6.42
2019-07-18	20.14	20.14	19.55	19.64	-0.56	-2.77	21,885	4,328	2.92	5.43
2019-07-17	19.66	20.28	19.66	20.20	0.50	2.54	28,828	5,771	3.15	7.15
2019-07-16	19.61	19.76	19.47	19.70	-0.05	-0.25	12,627	2,481	1.47	3.13
2019-07-15	19.40	19.83	19.00	19.75	0.20	1.02	19,176	3,727	4.25	4.76
2019-07-12	19.30	19.77	19.11	19.55	0.25	1.30	19,411	3,774	3.42	4.82
2019-07-11	19.02	19.38	18.95	19.30	0.37	1.95	16,678	3,202	2.27	4.14
2019-07-10	19.39	19.59	18.90	18.93	-0.54	-2.77	19,500	3,747	3.54	4.84
2019-07-09	19.42	19.72	19.32	19.57	0.16	0.82	15,907	3,110	2.06	3.95
2019-07-08	20.25	20.25	19.25	19.41	-1.02	-4.99	26,949	5,294	4.89	6.69
2019-07-05	19.71	20.60	19.60	20.43	0.70	3.55	30,880	6,219	5.07	7.66
2019-07-04	20.14	20.34	19.65	19.73	-0.41	-2.04	25,844	5,163	3.43	6.41
2019-07-03	20.18	20.44	19.87	20.14	-0.03	-0.15	32,221	6,485	2.83	8.00
2019-07-02	20.77	21.23	20.17	20.17	-0.84	-4.00	46,705	9,643	5.05	11.59
2019-07-01	20.00	21.35	20.00	21.01	0.41	1.99	73,973	15,288	6.55	18.36

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