隆盛科技(300680)股票行情
隆盛科技(300680)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 52.12 | 53.02 | 1.52 | 2.95% | 51.22 | 53.54 | 79721 | 41857.47 | 4.53% | 4.00 |
| 2026-02-02 | 51.89 | 51.50 | -0.45 | -0.87% | 51.38 | 53.20 | 79708 | 41640.46 | 4.53% | 0.00 |
| 2026-01-30 | 52.21 | 51.95 | -0.96 | -1.81% | 50.51 | 52.99 | 93342 | 48432.90 | 5.31% | 4.00 |
| 2026-01-29 | 53.15 | 52.91 | -0.71 | -1.32% | 52.15 | 54.50 | 100174 | 53630.30 | 5.70% | 0.00 |
| 2026-01-28 | 55.18 | 53.62 | -2.05 | -3.68% | 53.26 | 55.58 | 123798 | 66855.56 | 7.04% | 0.00 |
| 2026-01-27 | 56.43 | 55.67 | -1.25 | -2.20% | 53.37 | 56.90 | 143044 | 78678.47 | 8.13% | 10.00 |
| 2026-01-26 | 62.11 | 56.92 | -5.52 | -8.84% | 56.80 | 62.60 | 222522 | 130758.56 | 12.65% | 20.00 |
| 2026-01-23 | 59.20 | 62.44 | 3.44 | 5.83% | 59.00 | 63.49 | 267339 | 165342.19 | 15.20% | 1.00 |
| 2026-01-22 | 58.39 | 59.00 | 1.26 | 2.18% | 58.04 | 61.00 | 190774 | 113476.31 | 10.85% | 7.00 |
| 2026-01-21 | 57.98 | 57.74 | -1.25 | -2.12% | 57.30 | 59.99 | 191673 | 111832.98 | 10.90% | 3.00 |
| 2026-01-20 | 58.22 | 58.99 | 1.39 | 2.41% | 57.35 | 60.15 | 249752 | 147290.30 | 14.20% | 5.00 |
| 2026-01-19 | 57.17 | 57.60 | 1.41 | 2.51% | 55.50 | 58.88 | 213431 | 122292.38 | 12.14% | 6.00 |
| 2026-01-16 | 56.12 | 56.19 | -0.11 | -0.20% | 56.02 | 57.44 | 165376 | 93837.38 | 9.41% | 8.00 |
| 2026-01-15 | 53.60 | 56.30 | 3.01 | 5.65% | 53.60 | 59.90 | 267053 | 152501.61 | 15.19% | 26.00 |
| 2026-01-14 | 52.85 | 53.29 | 0.44 | 0.83% | 52.30 | 55.30 | 186646 | 100459.55 | 10.61% | 5.00 |
| 2026-01-13 | 57.00 | 52.85 | -5.02 | -8.67% | 52.66 | 57.00 | 235893 | 127193.59 | 13.42% | 12.00 |
| 2026-01-12 | 55.30 | 57.87 | 3.42 | 6.28% | 53.70 | 58.44 | 293708 | 165266.47 | 16.70% | 6.00 |
| 2026-01-09 | 54.45 | 54.45 | -0.04 | -0.07% | 53.99 | 57.58 | 258063 | 143321.33 | 14.68% | 5.00 |
| 2026-01-08 | 53.01 | 54.49 | 1.44 | 2.71% | 52.65 | 54.50 | 166612 | 89332.56 | 9.48% | 12.00 |
| 2026-01-07 | 52.89 | 53.05 | -0.29 | -0.54% | 52.07 | 53.89 | 148078 | 78328.56 | 8.42% | 10.00 |
| 2026-01-06 | 55.00 | 53.34 | -1.90 | -3.44% | 53.04 | 55.00 | 173704 | 93124.93 | 9.88% | 7.00 |
| 2026-01-05 | 55.08 | 55.24 | -0.63 | -1.13% | 54.68 | 56.26 | 145157 | 80369.02 | 8.26% | 8.00 |
| 2025-12-31 | 55.60 | 55.87 | -0.39 | -0.69% | 54.10 | 56.88 | 218123 | 120213.25 | 12.40% | 2.00 |
| 2025-12-30 | 52.66 | 56.26 | 2.53 | 4.71% | 51.78 | 56.26 | 274402 | 148496.19 | 15.61% | 2.00 |
| 2025-12-29 | 52.50 | 53.73 | 1.20 | 2.28% | 52.08 | 55.15 | 198932 | 106927.52 | 11.31% | 3.00 |
| 2025-12-26 | 53.45 | 52.53 | -0.99 | -1.85% | 52.08 | 55.40 | 244388 | 130532.45 | 13.90% | 3.00 |
| 2025-12-25 | 50.49 | 53.52 | 3.42 | 6.83% | 49.85 | 54.46 | 283753 | 149047.97 | 16.14% | 18.00 |
| 2025-12-24 | 47.71 | 50.10 | 1.86 | 3.86% | 46.55 | 50.85 | 189207 | 92864.52 | 10.76% | 4.00 |
| 2025-12-23 | 48.43 | 48.24 | -0.18 | -0.37% | 47.75 | 49.30 | 119961 | 58100.75 | 6.82% | 0.00 |
| 2025-12-22 | 48.28 | 48.42 | 1.22 | 2.58% | 47.80 | 49.10 | 151302 | 73316.05 | 8.60% | 3.00 |
| 2025-12-19 | 46.40 | 47.20 | 0.85 | 1.83% | 46.03 | 49.37 | 133310 | 64089.89 | 7.58% | 1.00 |
| 2025-12-18 | 45.11 | 46.35 | 0.46 | 1.00% | 44.93 | 47.95 | 96329 | 44768.36 | 5.48% | 2.00 |
| 2025-12-17 | 45.25 | 45.89 | 0.48 | 1.06% | 44.69 | 46.45 | 67290 | 30602.05 | 3.83% | 1.00 |
| 2025-12-16 | 47.68 | 45.41 | -2.22 | -4.66% | 45.01 | 47.88 | 83872 | 38386.54 | 4.77% | 0.00 |
| 2025-12-15 | 48.88 | 47.63 | -0.82 | -1.69% | 47.40 | 49.41 | 88875 | 42791.60 | 5.05% | 1.00 |
| 2025-12-12 | 46.58 | 48.45 | 1.75 | 3.75% | 45.75 | 50.66 | 157749 | 76618.75 | 8.97% | 3.00 |
| 2025-12-11 | 49.00 | 46.70 | -2.00 | -4.11% | 46.62 | 49.17 | 100850 | 47825.31 | 5.74% | 4.00 |
| 2025-12-10 | 48.52 | 48.70 | -0.29 | -0.59% | 47.80 | 49.09 | 77184 | 37375.43 | 4.39% | 1.00 |
| 2025-12-09 | 49.30 | 48.99 | -1.35 | -2.68% | 48.70 | 50.60 | 101581 | 50239.98 | 5.78% | 0.00 |
| 2025-12-08 | 50.75 | 50.34 | 0.59 | 1.19% | 49.50 | 51.23 | 167143 | 84010.25 | 9.51% | 5.00 |
| 2025-12-05 | 46.88 | 49.75 | 2.95 | 6.30% | 46.55 | 49.88 | 164636 | 80138.49 | 9.36% | 1.00 |
| 2025-12-04 | 48.03 | 46.80 | 0.74 | 1.61% | 46.00 | 48.28 | 107943 | 51002.74 | 6.14% | 1.00 |
| 2025-12-03 | 46.65 | 46.06 | -0.46 | -0.99% | 45.91 | 47.84 | 59978 | 27815.66 | 3.41% | 0.00 |
| 2025-12-02 | 48.00 | 46.52 | -1.83 | -3.78% | 46.38 | 48.09 | 90997 | 42641.92 | 5.18% | 4.00 |
| 2025-12-01 | 47.00 | 48.35 | 1.03 | 2.18% | 46.67 | 49.09 | 163874 | 78675.08 | 9.32% | 1.00 |
| 2025-11-28 | 45.50 | 47.32 | 1.47 | 3.21% | 45.25 | 47.93 | 119708 | 56064.83 | 6.81% | 1.00 |
| 2025-11-27 | 45.89 | 45.85 | -0.65 | -1.40% | 45.52 | 47.33 | 89691 | 41502.93 | 5.10% | 0.00 |
| 2025-11-26 | 43.70 | 46.50 | 2.77 | 6.33% | 43.21 | 47.86 | 176199 | 81613.62 | 10.02% | 1.00 |
| 2025-11-25 | 43.27 | 43.73 | 0.47 | 1.09% | 43.10 | 44.39 | 78595 | 34417.90 | 4.47% | 1.00 |
| 2025-11-24 | 42.40 | 43.26 | 0.79 | 1.86% | 42.09 | 43.75 | 74897 | 32147.43 | 4.26% | 1.00 |
| 2025-11-21 | 42.51 | 42.47 | -0.34 | -0.79% | 41.77 | 43.59 | 94104 | 40185.36 | 5.35% | 3.00 |
| 2025-11-20 | 44.50 | 42.81 | -1.26 | -2.86% | 42.73 | 44.93 | 64044 | 27749.79 | 3.64% | 0.00 |
| 2025-11-19 | 45.00 | 44.07 | -1.25 | -2.76% | 43.81 | 45.48 | 70878 | 31452.83 | 4.03% | 0.00 |
| 2025-11-18 | 45.75 | 45.32 | -0.69 | -1.50% | 44.84 | 46.19 | 56049 | 25394.56 | 3.19% | 0.00 |
| 2025-11-17 | 45.69 | 46.01 | 0.19 | 0.41% | 45.33 | 46.78 | 56778 | 26182.26 | 3.23% | 1.00 |
| 2025-11-14 | 46.57 | 45.82 | -1.43 | -3.03% | 45.72 | 47.13 | 55853 | 25882.97 | 3.18% | 0.00 |
| 2025-11-13 | 46.87 | 47.25 | 0.16 | 0.34% | 46.60 | 48.00 | 49026 | 23152.93 | 2.79% | 2.00 |
| 2025-11-12 | 47.80 | 47.09 | -0.72 | -1.51% | 46.68 | 48.31 | 59090 | 27978.46 | 3.36% | 3.00 |
| 2025-11-11 | 46.95 | 47.81 | 0.94 | 2.01% | 46.68 | 48.25 | 86742 | 41234.94 | 4.93% | 2.00 |
| 2025-11-10 | 48.45 | 46.87 | -1.83 | -3.76% | 46.58 | 48.98 | 113162 | 53546.43 | 6.44% | 0.00 |
| 2025-11-07 | 51.11 | 48.70 | -3.16 | -6.09% | 48.27 | 51.50 | 108133 | 52964.34 | 6.15% | 8.00 |
| 2025-11-06 | 50.10 | 51.86 | 1.97 | 3.95% | 50.10 | 51.95 | 94306 | 48239.66 | 5.36% | 0.00 |
| 2025-11-05 | 49.33 | 49.89 | -0.74 | -1.46% | 49.20 | 51.08 | 83311 | 41722.42 | 4.74% | 2.00 |
| 2025-11-04 | 54.16 | 50.63 | -3.36 | -6.22% | 49.70 | 54.47 | 171571 | 87742.52 | 9.76% | 1.00 |
| 2025-11-03 | 57.54 | 53.99 | -1.96 | -3.50% | 53.10 | 58.80 | 196613 | 109880.87 | 11.18% | 1.00 |
| 2025-10-31 | 53.21 | 55.95 | 2.50 | 4.68% | 53.21 | 57.31 | 188202 | 104389.51 | 10.70% | 1.00 |
| 2025-10-30 | 55.48 | 53.45 | -1.92 | -3.47% | 53.05 | 55.48 | 81863 | 44174.45 | 4.66% | 0.00 |
| 2025-10-29 | 53.53 | 55.37 | 0.82 | 1.50% | 53.53 | 55.95 | 94140 | 51858.44 | 5.35% | 2.00 |
| 2025-10-28 | 53.87 | 54.55 | 0.95 | 1.77% | 53.13 | 55.41 | 115383 | 62925.26 | 6.56% | 2.00 |
| 2025-10-27 | 55.31 | 53.60 | -0.92 | -1.69% | 52.93 | 55.45 | 96079 | 51667.28 | 5.46% | 1.00 |
| 2025-10-24 | 53.36 | 54.52 | 1.32 | 2.48% | 53.24 | 55.23 | 94794 | 51546.46 | 5.39% | 22.00 |
| 2025-10-23 | 53.50 | 53.20 | -0.68 | -1.26% | 52.56 | 54.35 | 79808 | 42531.56 | 4.54% | 1.00 |
| 2025-10-22 | 55.13 | 53.88 | -1.38 | -2.50% | 53.77 | 55.45 | 77251 | 42067.16 | 4.39% | 0.00 |
| 2025-10-21 | 53.33 | 55.26 | 1.60 | 2.98% | 52.60 | 55.90 | 117118 | 63780.72 | 6.66% | 1.00 |
| 2025-10-20 | 53.45 | 53.66 | 1.37 | 2.62% | 53.00 | 55.00 | 78587 | 42394.09 | 4.47% | 1.00 |
| 2025-10-17 | 54.74 | 52.29 | -2.71 | -4.93% | 52.18 | 55.23 | 81967 | 43458.80 | 4.66% | 1.00 |
| 2025-10-16 | 54.63 | 55.00 | -0.62 | -1.11% | 54.40 | 55.72 | 67683 | 37196.56 | 3.85% | 0.00 |
| 2025-10-15 | 53.08 | 55.62 | 3.59 | 6.90% | 52.34 | 56.20 | 168855 | 91961.76 | 9.60% | 26.00 |
| 2025-10-14 | 57.00 | 52.03 | -4.57 | -8.07% | 51.75 | 57.30 | 170716 | 92381.33 | 9.71% | 1.00 |
| 2025-10-13 | 56.11 | 56.60 | -3.58 | -5.95% | 54.83 | 58.10 | 152689 | 85838.71 | 8.68% | 2.00 |
深证大盘股票行情在线 K线走势图
隆盛科技(300680)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
