隆利科技(300752)股票行情
隆利科技(300752)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 |
|---|
| 2025-04-18 | 17.48 | 17.69 | 0.30 | 1.73% | 17.27 | 17.93 | 33653 | 5926.21 | 2.19% | 10.00 |
| 2025-04-17 | 17.40 | 17.39 | -0.02 | -0.11% | 17.29 | 17.68 | 22935 | 4021.57 | 1.49% | 0.00 |
| 2025-04-16 | 17.90 | 17.41 | -0.51 | -2.85% | 17.08 | 17.95 | 34943 | 6093.44 | 2.27% | 0.00 |
| 2025-04-15 | 17.90 | 17.92 | -0.01 | -0.06% | 17.60 | 18.00 | 24676 | 4403.17 | 1.60% | 0.00 |
| 2025-04-14 | 18.68 | 17.93 | 0.07 | 0.39% | 17.83 | 18.76 | 46012 | 8352.89 | 2.99% | 20.00 |
| 2025-04-11 | 17.10 | 17.86 | 0.45 | 2.58% | 17.10 | 18.17 | 46443 | 8285.38 | 3.02% | 0.00 |
| 2025-04-10 | 17.51 | 17.41 | 0.50 | 2.96% | 17.20 | 18.23 | 62692 | 11142.01 | 4.07% | 0.00 |
| 2025-04-09 | 16.61 | 16.91 | 0.20 | 1.20% | 15.16 | 17.07 | 67841 | 11070.01 | 4.41% | 0.00 |
| 2025-04-08 | 16.52 | 16.71 | 0.49 | 3.02% | 16.23 | 17.38 | 63147 | 10544.35 | 4.10% | 0.00 |
| 2025-04-07 | 17.21 | 16.22 | -3.62 | -18.25% | 15.90 | 18.50 | 89907 | 15180.26 | 5.84% | 0.00 |
| 2025-04-03 | 20.00 | 19.84 | -0.73 | -3.55% | 19.61 | 20.63 | 49216 | 9860.29 | 3.20% | 0.00 |
| 2025-04-02 | 20.81 | 20.57 | -0.33 | -1.58% | 20.46 | 21.08 | 40849 | 8478.07 | 2.65% | 0.00 |
| 2025-04-01 | 20.73 | 20.90 | 0.17 | 0.82% | 20.61 | 21.25 | 45259 | 9453.07 | 2.94% | 0.00 |
| 2025-03-31 | 19.72 | 20.73 | 0.91 | 4.59% | 19.46 | 21.06 | 72195 | 14618.66 | 4.69% | 0.00 |
| 2025-03-28 | 20.24 | 19.82 | -0.44 | -2.17% | 19.80 | 20.45 | 33773 | 6761.95 | 2.19% | 0.00 |
| 2025-03-27 | 20.48 | 20.26 | -0.35 | -1.70% | 20.26 | 20.77 | 31006 | 6334.21 | 2.01% | 0.00 |
| 2025-03-26 | 20.30 | 20.61 | 0.23 | 1.13% | 20.18 | 20.82 | 57671 | 11837.30 | 3.75% | 0.00 |
| 2025-03-25 | 20.95 | 20.38 | -0.67 | -3.18% | 20.23 | 21.07 | 62837 | 12901.27 | 4.08% | 0.00 |
| 2025-03-24 | 20.72 | 21.05 | 0.56 | 2.73% | 20.22 | 21.32 | 103927 | 21714.42 | 6.75% | 0.00 |
| 2025-03-21 | 21.93 | 20.49 | -1.51 | -6.86% | 20.28 | 21.93 | 98939 | 20861.73 | 6.43% | 0.00 |
| 2025-03-20 | 22.57 | 22.00 | -0.66 | -2.91% | 21.88 | 22.79 | 68008 | 15135.50 | 4.42% | 0.00 |
| 2025-03-19 | 22.93 | 22.66 | -0.44 | -1.90% | 22.41 | 23.26 | 67796 | 15503.83 | 4.40% | 0.00 |
| 2025-03-18 | 23.00 | 23.10 | 0.07 | 0.30% | 22.50 | 23.59 | 73550 | 16933.52 | 4.78% | 0.00 |
| 2025-03-17 | 22.95 | 23.03 | 0.08 | 0.35% | 22.38 | 23.20 | 68346 | 15533.56 | 4.44% | 0.00 |
| 2025-03-14 | 22.56 | 22.95 | 0.27 | 1.19% | 22.18 | 23.48 | 108397 | 24873.57 | 7.04% | 0.00 |
| 2025-03-13 | 22.32 | 22.68 | 0.25 | 1.11% | 21.71 | 22.81 | 95397 | 21256.47 | 6.20% | 0.00 |
| 2025-03-12 | 22.82 | 22.43 | -0.57 | -2.48% | 22.41 | 23.73 | 143233 | 32795.64 | 9.30% | 3.00 |
| 2025-03-11 | 21.74 | 23.00 | 0.80 | 3.60% | 21.52 | 23.13 | 177141 | 39904.87 | 11.50% | 0.00 |
| 2025-03-10 | 21.21 | 22.20 | 1.36 | 6.53% | 20.82 | 22.50 | 169991 | 37435.81 | 11.04% | 0.00 |
| 2025-03-07 | 20.90 | 20.84 | -0.05 | -0.24% | 20.70 | 21.29 | 80543 | 16866.62 | 5.23% | 0.00 |
| 2025-03-06 | 20.00 | 20.89 | 0.89 | 4.45% | 20.00 | 21.71 | 117491 | 24543.83 | 7.63% | 0.00 |
| 2025-03-05 | 20.00 | 20.00 | 0.18 | 0.91% | 19.61 | 20.49 | 50459 | 10049.92 | 3.28% | 0.00 |
| 2025-03-04 | 19.55 | 19.82 | 0.31 | 1.59% | 19.38 | 19.97 | 41249 | 8149.90 | 2.68% | 0.00 |
| 2025-03-03 | 20.15 | 19.51 | -0.46 | -2.30% | 19.28 | 20.45 | 60979 | 12061.12 | 3.96% | 0.00 |
| 2025-02-28 | 20.55 | 19.97 | -0.56 | -2.73% | 19.50 | 20.79 | 102718 | 20642.38 | 6.67% | 0.00 |
| 2025-02-27 | 20.90 | 20.53 | -0.14 | -0.68% | 20.01 | 21.14 | 59378 | 12182.91 | 3.86% | 0.00 |
| 2025-02-26 | 20.75 | 20.67 | -0.08 | -0.39% | 20.50 | 20.98 | 62933 | 13011.19 | 4.09% | 0.00 |
| 2025-02-25 | 20.23 | 20.75 | 0.15 | 0.73% | 20.12 | 20.91 | 78976 | 16272.11 | 5.13% | 3.00 |
| 2025-02-24 | 20.88 | 20.60 | -0.32 | -1.53% | 20.31 | 21.00 | 74982 | 15420.01 | 4.87% | 0.00 |
| 2025-02-21 | 20.93 | 20.92 | -0.29 | -1.37% | 20.60 | 21.15 | 133661 | 27873.24 | 8.68% | 0.00 |
| 2025-02-20 | 18.69 | 21.21 | 2.52 | 13.48% | 18.69 | 21.98 | 221124 | 46144.85 | 14.36% | 50.00 |
| 2025-02-19 | 18.31 | 18.69 | 0.46 | 2.52% | 18.15 | 18.72 | 41584 | 7700.66 | 2.70% | 0.00 |
| 2025-02-18 | 18.98 | 18.23 | -0.75 | -3.95% | 18.13 | 19.06 | 58665 | 10906.27 | 3.81% | 0.00 |
| 2025-02-17 | 19.49 | 18.98 | -0.48 | -2.47% | 18.77 | 19.60 | 93248 | 17771.65 | 6.06% | 4.00 |
| 2025-02-14 | 19.54 | 19.46 | -0.27 | -1.37% | 19.42 | 20.01 | 84482 | 16676.49 | 5.49% | 0.00 |
| 2025-02-13 | 19.23 | 19.73 | 0.51 | 2.65% | 18.98 | 20.15 | 105315 | 20749.46 | 6.84% | 0.00 |
| 2025-02-12 | 18.89 | 19.22 | 0.13 | 0.68% | 18.89 | 19.38 | 49757 | 9535.32 | 3.23% | 0.00 |
| 2025-02-11 | 19.40 | 19.09 | -0.09 | -0.47% | 19.01 | 19.64 | 69464 | 13384.27 | 4.51% | 14.00 |
| 2025-02-10 | 18.78 | 19.18 | 0.47 | 2.51% | 18.61 | 19.18 | 56869 | 10751.49 | 3.69% | 0.00 |
| 2025-02-07 | 18.54 | 18.71 | 0.25 | 1.35% | 18.30 | 18.94 | 68012 | 12719.05 | 4.42% | 0.00 |
| 2025-02-06 | 17.81 | 18.46 | 0.55 | 3.07% | 17.79 | 18.48 | 52558 | 9598.98 | 3.41% | 0.00 |
| 2025-02-05 | 18.01 | 17.91 | 0.08 | 0.45% | 17.75 | 18.08 | 35991 | 6433.89 | 2.34% | 0.00 |
| 2025-01-27 | 18.16 | 17.83 | -0.20 | -1.11% | 17.80 | 18.33 | 33801 | 6085.55 | 2.20% | 0.00 |
| 2025-01-24 | 17.81 | 18.03 | 0.17 | 0.95% | 17.75 | 18.11 | 39199 | 7035.30 | 2.55% | 0.00 |
| 2025-01-23 | 18.33 | 17.86 | -0.31 | -1.71% | 17.86 | 18.48 | 59859 | 10868.54 | 3.89% | 0.00 |
| 2025-01-22 | 18.06 | 18.17 | -0.02 | -0.11% | 17.99 | 18.41 | 45798 | 8347.92 | 2.97% | 0.00 |
| 2025-01-21 | 18.01 | 18.19 | 0.25 | 1.39% | 17.71 | 18.25 | 53151 | 9584.09 | 3.45% | 3.00 |
| 2025-01-20 | 17.83 | 17.94 | 0.48 | 2.75% | 17.70 | 18.16 | 62141 | 11161.57 | 4.04% | 2.00 |
| 2025-01-17 | 17.39 | 17.46 | -0.06 | -0.34% | 17.30 | 17.93 | 46710 | 8194.99 | 3.03% | 0.00 |
| 2025-01-16 | 17.50 | 17.52 | 0.28 | 1.62% | 17.15 | 17.68 | 55545 | 9674.39 | 3.61% | 0.00 |
| 2025-01-15 | 17.20 | 17.24 | 0.06 | 0.35% | 16.91 | 17.29 | 45214 | 7733.48 | 2.94% | 0.00 |
| 2025-01-14 | 16.20 | 17.18 | 1.33 | 8.39% | 16.04 | 17.24 | 68561 | 11522.19 | 4.45% | 0.00 |
| 2025-01-13 | 15.57 | 15.85 | 0.10 | 0.63% | 15.06 | 15.98 | 35562 | 5537.89 | 2.31% | 0.00 |
| 2025-01-10 | 16.40 | 15.75 | -0.67 | -4.08% | 15.75 | 16.75 | 46096 | 7496.50 | 2.99% | 0.00 |
| 2025-01-09 | 16.38 | 16.42 | 0.04 | 0.24% | 16.29 | 16.77 | 38484 | 6372.72 | 2.50% | 0.00 |
| 2025-01-08 | 16.60 | 16.38 | -0.31 | -1.86% | 15.80 | 16.69 | 47874 | 7800.62 | 3.11% | 0.00 |
| 2025-01-07 | 16.25 | 16.69 | 0.60 | 3.73% | 16.09 | 16.69 | 48288 | 7932.78 | 3.14% | 0.00 |
| 2025-01-06 | 16.10 | 16.09 | -0.54 | -3.25% | 15.53 | 16.53 | 58966 | 9486.33 | 3.83% | 0.00 |
| 2025-01-03 | 16.56 | 16.63 | 0.20 | 1.22% | 16.43 | 17.54 | 85244 | 14427.78 | 5.54% | 1.00 |
| 2025-01-02 | 17.06 | 16.43 | -0.57 | -3.35% | 16.22 | 17.28 | 50405 | 8422.35 | 3.27% | 0.00 |
| 2024-12-31 | 17.85 | 17.00 | -0.85 | -4.76% | 17.00 | 17.99 | 49541 | 8634.54 | 3.22% | 0.00 |
| 2024-12-30 | 18.00 | 17.85 | -0.15 | -0.83% | 17.51 | 18.28 | 37895 | 6788.01 | 2.46% | 0.00 |
| 2024-12-27 | 17.95 | 18.00 | 0.08 | 0.45% | 17.71 | 18.55 | 65781 | 11978.93 | 4.27% | 0.00 |
| 2024-12-26 | 17.09 | 17.92 | 0.83 | 4.86% | 17.00 | 18.29 | 65567 | 11660.01 | 4.26% | 0.00 |
| 2024-12-25 | 17.50 | 17.09 | -0.28 | -1.61% | 16.90 | 17.54 | 36847 | 6310.57 | 2.39% | 0.00 |
| 2024-12-24 | 17.43 | 17.37 | 0.19 | 1.11% | 17.00 | 17.65 | 34636 | 6011.50 | 2.25% | 0.00 |
| 2024-12-23 | 17.88 | 17.18 | -0.96 | -5.29% | 17.09 | 18.16 | 52026 | 9120.44 | 3.38% | 1.00 |
| 2024-12-20 | 17.79 | 18.14 | 0.32 | 1.80% | 17.72 | 18.50 | 44790 | 8133.54 | 2.91% | 0.00 |
| 2024-12-19 | 17.17 | 17.82 | 0.34 | 1.95% | 17.10 | 17.89 | 46865 | 8252.75 | 3.04% | 0.00 |
| 2024-12-18 | 17.36 | 17.48 | 0.31 | 1.81% | 16.83 | 17.59 | 51271 | 8856.05 | 3.33% | 0.00 |
深证大盘股票行情在线 K线走势图
