当前位置: 爱股网 > 股票行情 > 隆华新材(301149)股票行情

隆华新材(301149)股票行情

隆华新材(301149)

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

隆华新材(301149)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	11.60	11.73	0.12	1.03%	11.39	11.80	92350	10737.74	3.54%	0.00
2026-03-25	11.53	11.61	0.01	0.09%	11.51	11.75	69429	8091.70	2.66%	0.00
2026-03-24	11.52	11.60	0.24	2.11%	11.20	11.67	74772	8521.74	2.86%	0.00
2026-03-23	11.68	11.36	-0.44	-3.73%	11.17	11.88	128593	14819.20	4.92%	0.00
2026-03-20	12.06	11.80	-0.35	-2.88%	11.78	12.33	94673	11407.81	3.62%	0.00
2026-03-19	12.08	12.15	-0.05	-0.41%	11.96	12.27	74718	9055.50	2.86%	0.00
2026-03-18	11.85	12.20	0.35	2.95%	11.76	12.26	90805	10942.83	3.48%	0.00
2026-03-17	12.20	11.85	-0.37	-3.03%	11.82	12.38	80865	9746.17	3.10%	0.00
2026-03-16	12.50	12.22	-0.32	-2.55%	12.11	12.65	106140	13042.10	4.06%	0.00
2026-03-13	12.62	12.54	-0.20	-1.57%	12.54	12.79	103231	13088.49	3.95%	0.00
2026-03-12	12.91	12.74	-0.13	-1.01%	12.56	13.01	163060	20782.98	6.24%	0.00
2026-03-11	12.88	12.87	0.11	0.86%	12.70	12.96	128008	16426.79	4.90%	0.00
2026-03-10	12.75	12.76	0.09	0.71%	12.74	13.04	127048	16298.74	4.86%	0.00
2026-03-09	12.60	12.67	-0.03	-0.24%	12.42	12.75	133854	16858.54	5.12%	0.00
2026-03-06	12.21	12.70	0.41	3.34%	12.20	12.71	198213	25010.07	7.59%	0.00
2026-03-05	12.25	12.29	0.26	2.16%	12.16	12.45	94711	11650.51	3.63%	0.00
2026-03-04	11.88	12.03	0.10	0.84%	11.67	12.17	85980	10324.53	3.29%	0.00
2026-03-03	12.35	11.93	-0.40	-3.24%	11.90	12.54	126320	15402.69	4.84%	0.00
2026-03-02	12.31	12.33	-0.18	-1.44%	12.02	12.50	130962	16046.24	5.01%	0.00
2026-02-27	12.23	12.51	0.20	1.62%	12.20	12.52	92582	11434.53	3.54%	0.00
2026-02-26	12.41	12.31	-0.38	-2.99%	12.17	12.45	147560	18127.16	5.65%	0.00
2026-02-25	12.49	12.69	0.20	1.60%	12.43	12.69	145481	18363.16	5.57%	3.00
2026-02-24	12.30	12.49	0.37	3.05%	12.17	12.50	103212	12781.30	3.95%	0.00
2026-02-13	12.33	12.12	-0.04	-0.33%	12.11	12.39	100597	12261.93	3.85%	0.00
2026-02-12	12.38	12.16	-0.22	-1.78%	12.10	12.44	116597	14272.25	4.46%	1.00
2026-02-11	12.38	12.38	0.04	0.32%	12.30	12.60	121452	15132.63	4.65%	4.00
2026-02-10	12.54	12.34	-0.17	-1.36%	12.32	12.60	112927	14040.31	4.32%	0.00
2026-02-09	12.45	12.51	0.19	1.54%	12.33	12.59	139115	17334.12	5.33%	1.00
2026-02-06	12.14	12.32	0.15	1.23%	12.00	12.48	124650	15354.24	4.77%	0.00
2026-02-05	12.41	12.17	-0.38	-3.03%	12.16	12.65	150439	18595.34	5.76%	0.00
2026-02-04	12.50	12.55	0.03	0.24%	12.35	12.70	154298	19284.31	5.91%	1.00
2026-02-03	12.57	12.52	0.16	1.29%	12.26	12.68	155194	19365.00	5.94%	0.00
2026-02-02	12.41	12.36	-0.12	-0.96%	12.30	12.80	186324	23428.88	7.13%	0.00
2026-01-30	12.68	12.48	-0.27	-2.12%	11.95	12.86	259622	32095.08	9.94%	0.00
2026-01-29	12.53	12.75	-0.05	-0.39%	12.46	13.23	254092	32436.78	9.73%	20.00
2026-01-28	12.70	12.80	-0.01	-0.08%	12.67	13.17	286325	36929.21	10.96%	48.00
2026-01-27	12.96	12.81	-0.31	-2.36%	12.49	13.00	298256	37849.84	11.42%	0.00
2026-01-26	13.98	13.12	-0.68	-4.93%	12.90	14.04	569210	75650.31	21.79%	0.00
2026-01-23	11.75	13.80	2.30	20.00%	11.75	13.80	649257	86130.58	24.85%	0.00
2026-01-22	11.37	11.50	0.10	0.88%	11.32	11.58	78639	9024.57	3.01%	7.00
2026-01-21	11.38	11.40	-0.08	-0.70%	11.27	11.42	84942	9631.57	3.25%	1.00
2026-01-20	11.18	11.48	0.35	3.14%	11.13	11.59	169510	19336.11	6.49%	0.00
2026-01-19	10.98	11.13	0.15	1.37%	10.98	11.13	62653	6937.26	2.40%	0.00
2026-01-16	11.08	10.98	-0.05	-0.45%	10.92	11.20	56808	6252.77	2.17%	0.00
2026-01-15	10.93	11.03	0.03	0.27%	10.93	11.12	69177	7629.24	2.65%	0.00
2026-01-14	10.93	11.00	0.06	0.55%	10.83	11.22	93838	10353.69	3.59%	0.00
2026-01-13	11.19	10.94	-0.05	-0.45%	10.91	11.38	103413	11527.97	3.96%	0.00
2026-01-12	10.86	10.99	0.16	1.48%	10.81	10.99	67139	7333.89	2.57%	0.00
2026-01-09	10.81	10.83	0.00	0.00%	10.74	10.86	54559	5896.19	2.09%	0.00
2026-01-08	10.72	10.83	0.09	0.84%	10.70	10.88	41926	4527.95	1.60%	0.00
2026-01-07	10.78	10.74	-0.06	-0.56%	10.70	10.85	45018	4844.45	1.72%	0.00
2026-01-06	10.78	10.80	0.12	1.12%	10.68	10.82	53684	5784.49	2.06%	0.00
2026-01-05	10.63	10.68	0.04	0.38%	10.63	10.74	41278	4403.95	1.58%	0.00
2025-12-31	10.60	10.64	0.01	0.09%	10.59	10.72	29859	3179.04	1.14%	0.00
2025-12-30	10.69	10.63	-0.10	-0.93%	10.61	10.81	32852	3521.96	1.26%	0.00
2025-12-29	10.61	10.73	0.14	1.32%	10.55	10.88	56254	6052.42	2.15%	0.00
2025-12-26	10.70	10.59	-0.03	-0.28%	10.51	10.70	37163	3938.62	1.42%	0.00
2025-12-25	10.63	10.62	0.01	0.09%	10.53	10.65	31564	3345.20	1.21%	0.00
2025-12-24	10.43	10.61	0.17	1.63%	10.43	10.64	32033	3386.46	1.23%	0.00
2025-12-23	10.51	10.44	-0.09	-0.85%	10.41	10.54	27156	2843.28	1.04%	0.00
2025-12-22	10.61	10.53	-0.02	-0.19%	10.50	10.63	25823	2723.85	0.99%	0.00
2025-12-19	10.43	10.55	0.13	1.25%	10.43	10.57	31500	3315.38	1.21%	0.00
2025-12-18	10.36	10.42	0.02	0.19%	10.36	10.54	27277	2854.63	1.04%	0.00
2025-12-17	10.29	10.40	0.09	0.87%	10.18	10.43	43451	4476.09	1.66%	0.00
2025-12-16	10.42	10.31	-0.12	-1.15%	10.27	10.47	40032	4138.58	1.53%	0.00
2025-12-15	10.28	10.43	0.14	1.36%	10.23	10.52	43317	4510.34	1.66%	0.00
2025-12-12	10.38	10.29	-0.05	-0.48%	10.28	10.44	41834	4335.10	1.60%	0.00
2025-12-11	10.48	10.34	-0.15	-1.43%	10.33	10.53	45435	4730.82	1.74%	0.00
2025-12-10	10.60	10.49	-0.11	-1.04%	10.46	10.63	49165	5179.78	1.88%	0.00
2025-12-09	10.74	10.60	-0.20	-1.85%	10.60	10.79	55281	5917.64	2.12%	0.00
2025-12-08	10.93	10.80	-0.21	-1.91%	10.69	10.97	100790	10933.73	3.86%	0.00
2025-12-05	10.94	11.01	0.05	0.46%	10.91	11.06	38116	4187.08	1.46%	0.00
2025-12-04	11.13	10.96	-0.20	-1.79%	10.95	11.16	52287	5768.14	2.00%	0.00
2025-12-03	11.20	11.16	-0.05	-0.45%	11.10	11.31	47960	5353.15	1.84%	0.00
2025-12-02	11.26	11.21	-0.12	-1.06%	11.16	11.30	46547	5222.35	1.78%	0.00
2025-12-01	11.26	11.33	0.05	0.44%	11.21	11.39	78912	8928.21	3.02%	0.00
2025-11-28	11.35	11.28	-0.21	-1.83%	11.10	11.37	98407	11077.00	3.77%	0.00
2025-11-27	11.28	11.49	0.37	3.33%	11.18	11.64	169509	19342.33	6.49%	0.00
2025-11-26	11.00	11.12	0.14	1.28%	10.94	11.43	117340	13140.72	4.49%	0.00
2025-11-25	10.94	10.98	0.14	1.29%	10.87	11.08	44210	4869.11	1.69%	0.00

深证大盘股票行情在线 K线走势图

隆华新材(301149)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