当前位置: 爱股网 > 股票行情 > 隆利科技(300752)股票行情

隆利科技(300752)股票行情

隆利科技(300752)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	16.81	16.20	-0.62	-3.69%	16.08	16.87	46652	7645.77	3.03%	0.00
2026-03-25	16.80	16.82	0.06	0.36%	16.69	17.25	44657	7557.94	2.90%	0.00
2026-03-24	16.66	16.76	0.51	3.14%	16.10	16.85	46540	7644.97	3.02%	0.00
2026-03-23	17.40	16.25	-1.55	-8.71%	15.99	17.45	91249	15318.97	5.92%	0.00
2026-03-20	18.82	17.80	-1.01	-5.37%	17.80	19.25	61519	11364.67	3.99%	0.00
2026-03-19	19.02	18.81	-0.54	-2.79%	18.67	19.35	52893	10035.95	3.43%	0.00
2026-03-18	18.96	19.35	0.48	2.54%	18.84	19.35	50894	9744.77	3.30%	0.00
2026-03-17	19.68	18.87	-0.76	-3.87%	18.86	19.80	59259	11387.52	3.85%	0.00
2026-03-16	19.48	19.63	0.11	0.56%	19.25	19.91	77421	15120.54	5.03%	10.00
2026-03-13	18.77	19.52	0.51	2.68%	18.74	20.20	110652	21679.21	7.18%	0.00
2026-03-12	19.10	19.01	-0.25	-1.30%	18.92	19.47	48563	9293.79	3.15%	0.00
2026-03-11	19.20	19.26	0.05	0.26%	19.08	19.39	64373	12380.47	4.18%	0.00
2026-03-10	18.91	19.21	0.61	3.28%	18.87	19.23	61087	11660.54	3.97%	0.00
2026-03-09	18.69	18.60	-0.27	-1.43%	18.22	18.84	69381	12819.31	4.50%	0.00
2026-03-06	19.12	18.87	-0.96	-4.84%	18.80	19.32	134264	25489.39	8.72%	0.00
2026-03-05	18.00	19.83	2.27	12.93%	18.00	20.22	199305	38930.18	12.94%	0.00
2026-03-04	17.70	17.56	-0.31	-1.73%	17.41	17.93	47123	8308.58	3.06%	0.00
2026-03-03	18.96	17.87	-1.03	-5.45%	17.87	19.08	55554	10223.39	3.61%	0.00
2026-03-02	19.15	18.90	-0.70	-3.57%	18.71	19.38	58008	11028.49	3.77%	0.00
2026-02-27	19.54	19.60	0.06	0.31%	19.31	19.66	30792	6003.54	2.00%	0.00
2026-02-26	19.55	19.54	-0.01	-0.05%	19.47	19.80	33700	6604.52	2.19%	0.00
2026-02-25	19.51	19.55	0.04	0.21%	19.51	19.83	42297	8296.59	2.75%	0.00
2026-02-24	19.80	19.51	-0.07	-0.36%	19.11	19.82	53435	10358.66	3.47%	0.00
2026-02-13	19.65	19.58	-0.09	-0.46%	19.48	19.84	48757	9575.43	3.16%	0.00
2026-02-12	19.17	19.67	0.54	2.82%	19.04	19.80	70640	13790.87	4.59%	0.00
2026-02-11	19.12	19.13	0.02	0.10%	19.07	19.32	33459	6427.54	2.17%	0.00
2026-02-10	18.98	19.11	0.21	1.11%	18.86	19.25	35929	6872.45	2.33%	0.00
2026-02-09	19.34	18.90	0.28	1.50%	18.84	19.38	34485	6535.47	2.24%	0.00
2026-02-06	18.39	18.62	0.09	0.49%	18.26	18.83	32564	6052.28	2.11%	0.00
2026-02-05	18.53	18.53	-0.13	-0.70%	18.41	18.76	36215	6731.66	2.35%	0.00
2026-02-04	18.45	18.66	0.09	0.48%	18.37	18.98	40825	7638.50	2.65%	0.00
2026-02-03	17.97	18.57	0.74	4.15%	17.97	18.60	45428	8328.23	2.95%	0.00
2026-02-02	18.10	17.83	-0.36	-1.98%	17.81	18.32	34361	6205.77	2.23%	0.00
2026-01-30	18.27	18.19	-0.11	-0.60%	17.80	18.38	54008	9754.59	3.51%	0.00
2026-01-29	18.71	18.30	-0.44	-2.35%	18.23	18.91	53132	9846.98	3.45%	0.00
2026-01-28	19.27	18.74	-0.54	-2.80%	18.72	19.28	49892	9443.43	3.24%	0.00
2026-01-27	19.09	19.28	0.19	1.00%	18.46	19.33	61485	11649.21	3.99%	0.00
2026-01-26	19.70	19.09	-0.57	-2.90%	18.91	19.77	62173	11930.73	4.04%	0.00
2026-01-23	19.51	19.66	0.13	0.67%	19.39	19.78	58816	11512.31	3.82%	0.00
2026-01-22	19.65	19.53	0.06	0.31%	19.32	19.69	50364	9815.66	3.27%	0.00
2026-01-21	19.10	19.47	0.19	0.99%	18.93	19.62	61952	11965.77	4.02%	0.00
2026-01-20	19.06	19.28	0.09	0.47%	19.06	19.73	54660	10581.68	3.55%	0.00
2026-01-19	19.37	19.19	-0.20	-1.03%	19.05	19.37	44565	8542.67	2.89%	0.00
2026-01-16	19.33	19.39	0.18	0.94%	18.89	19.45	65148	12499.68	4.23%	0.00
2026-01-15	19.28	19.21	-0.34	-1.74%	19.12	19.78	70544	13663.17	4.58%	0.00
2026-01-14	19.20	19.55	0.48	2.52%	19.20	20.10	120513	23700.10	7.82%	0.00
2026-01-13	19.38	19.07	-0.19	-0.99%	19.00	19.68	87858	16970.38	5.70%	0.00
2026-01-12	18.85	19.26	0.55	2.94%	18.75	19.36	85145	16305.90	5.53%	0.00
2026-01-09	18.60	18.71	0.20	1.08%	18.45	18.76	45189	8406.99	2.93%	0.00
2026-01-08	18.25	18.51	0.22	1.20%	18.18	18.57	44569	8231.98	2.89%	0.00
2026-01-07	18.64	18.29	-0.34	-1.83%	18.23	18.65	50393	9249.75	3.27%	0.00
2026-01-06	18.42	18.63	0.25	1.36%	18.29	18.93	67064	12455.26	4.35%	25.00
2026-01-05	18.30	18.38	0.13	0.71%	18.26	18.52	48108	8858.05	3.12%	0.00
2025-12-31	18.15	18.25	0.17	0.94%	17.86	18.29	31060	5628.13	2.02%	0.00
2025-12-30	18.24	18.08	-0.09	-0.50%	18.01	18.30	29415	5340.05	1.91%	0.00
2025-12-29	18.06	18.17	0.10	0.55%	17.90	18.31	35316	6409.91	2.29%	0.00
2025-12-26	18.03	18.07	-0.10	-0.55%	17.95	18.42	37728	6846.41	2.45%	0.00
2025-12-25	18.18	18.17	0.01	0.06%	17.85	18.24	35738	6445.93	2.32%	0.00
2025-12-24	17.95	18.16	0.48	2.71%	17.64	18.22	37730	6808.25	2.45%	0.00
2025-12-23	17.83	17.68	-0.17	-0.95%	17.62	17.90	25143	4464.69	1.63%	0.00
2025-12-22	17.72	17.85	0.06	0.34%	17.72	18.06	25659	4592.93	1.67%	0.00
2025-12-19	17.64	17.79	0.20	1.14%	17.64	17.89	22667	4028.04	1.47%	0.00
2025-12-18	17.38	17.59	0.02	0.11%	17.38	17.82	28029	4950.72	1.82%	0.00
2025-12-17	17.56	17.57	0.04	0.23%	17.02	17.64	39220	6789.30	2.55%	0.00
2025-12-16	17.78	17.53	-0.25	-1.41%	17.41	18.02	33697	5927.41	2.19%	0.00
2025-12-15	17.69	17.78	-0.08	-0.45%	17.62	18.00	27573	4910.09	1.79%	0.00
2025-12-12	17.99	17.86	-0.13	-0.72%	17.72	18.18	32775	5885.42	2.13%	0.00
2025-12-11	18.55	17.99	-0.55	-2.97%	17.97	18.70	44187	8033.53	2.87%	0.00
2025-12-10	18.63	18.54	-0.21	-1.12%	18.33	18.72	34707	6421.58	2.25%	0.00
2025-12-09	18.66	18.75	-0.04	-0.21%	18.66	19.09	33711	6358.17	2.19%	0.00
2025-12-08	18.81	18.79	-0.02	-0.11%	18.72	19.05	38911	7351.03	2.53%	0.00
2025-12-05	18.41	18.81	0.40	2.17%	18.21	18.83	40340	7486.58	2.62%	0.00
2025-12-04	18.75	18.41	-0.39	-2.07%	18.22	18.80	39111	7204.47	2.54%	0.00
2025-12-03	19.37	18.80	-0.57	-2.94%	18.70	19.37	55149	10422.31	3.58%	0.00
2025-12-02	19.30	19.37	-0.15	-0.77%	19.16	19.53	58464	11314.26	3.79%	0.00
2025-12-01	18.88	19.52	0.51	2.68%	18.63	19.96	98424	19051.17	6.39%	0.00
2025-11-28	18.61	19.01	0.66	3.60%	18.54	19.16	76521	14467.29	4.97%	0.00
2025-11-27	18.32	18.35	0.17	0.94%	18.21	18.60	31602	5827.33	2.05%	0.00
2025-11-26	18.19	18.18	-0.11	-0.60%	18.16	18.56	30732	5635.50	1.99%	0.00
2025-11-25	18.20	18.29	0.25	1.39%	18.19	18.54	39157	7190.39	2.54%	0.00

深证大盘股票行情在线 K线走势图

隆利科技(300752)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58