隆达股份(688231)股票行情 隆达股份股票行情 688231股票行情_爱股网
隆达股份(688231)股票行情
隆达股份(688231)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 |
|---|
| 2025-10-24 | 19.50 | 19.90 | 0.58 | 3.00% | 19.34 | 20.18 | 28086 | 5575.36 | 2.22% | 0.00 |
| 2025-10-23 | 19.16 | 19.32 | 0.16 | 0.84% | 18.82 | 19.35 | 17897 | 3412.04 | 1.42% | 0.00 |
| 2025-10-22 | 19.30 | 19.16 | 0.00 | 0.00% | 18.97 | 19.40 | 20556 | 3946.42 | 1.63% | 0.00 |
| 2025-10-21 | 19.30 | 19.16 | 0.24 | 1.27% | 18.89 | 19.35 | 21513 | 4121.21 | 1.70% | 0.00 |
| 2025-10-20 | 19.02 | 18.92 | 0.22 | 1.18% | 18.86 | 19.35 | 27857 | 5323.56 | 2.20% | 0.00 |
| 2025-10-17 | 19.60 | 18.70 | -0.96 | -4.88% | 18.62 | 19.73 | 27830 | 5308.33 | 2.20% | 0.00 |
| 2025-10-16 | 19.96 | 19.66 | -0.32 | -1.60% | 19.57 | 20.04 | 20338 | 4018.45 | 1.61% | 0.00 |
| 2025-10-15 | 20.29 | 19.98 | -0.06 | -0.30% | 19.76 | 20.44 | 26493 | 5298.96 | 2.10% | 0.00 |
| 2025-10-14 | 20.00 | 20.04 | 0.02 | 0.10% | 20.00 | 20.78 | 39745 | 8100.01 | 3.14% | 0.00 |
| 2025-10-13 | 19.50 | 20.20 | 0.11 | 0.55% | 19.43 | 20.47 | 26101 | 5235.90 | 2.06% | 0.00 |
| 2025-10-10 | 20.61 | 20.09 | -0.42 | -2.05% | 20.02 | 20.66 | 21187 | 4278.66 | 1.68% | 0.00 |
| 2025-10-09 | 20.46 | 20.51 | 0.31 | 1.53% | 20.14 | 20.60 | 34440 | 7024.56 | 2.72% | 0.00 |
| 2025-09-30 | 20.11 | 20.20 | 0.32 | 1.61% | 19.86 | 20.41 | 23318 | 4698.48 | 1.84% | 0.00 |
| 2025-09-29 | 19.56 | 19.88 | 0.41 | 2.11% | 19.36 | 19.97 | 17598 | 3476.18 | 1.39% | 0.00 |
| 2025-09-26 | 19.42 | 19.47 | 0.09 | 0.46% | 19.25 | 20.08 | 30318 | 5963.51 | 2.40% | 0.00 |
| 2025-09-25 | 19.96 | 19.38 | -0.45 | -2.27% | 19.33 | 19.96 | 24499 | 4786.36 | 1.94% | 0.00 |
| 2025-09-24 | 19.42 | 19.83 | 0.41 | 2.11% | 19.21 | 19.89 | 18631 | 3681.48 | 1.47% | 0.00 |
| 2025-09-23 | 19.60 | 19.42 | -0.15 | -0.77% | 18.96 | 19.72 | 25860 | 4978.23 | 2.05% | 0.00 |
| 2025-09-22 | 19.81 | 19.57 | -0.20 | -1.01% | 19.11 | 19.90 | 31788 | 6178.29 | 2.51% | 0.00 |
| 2025-09-19 | 19.94 | 19.77 | -0.29 | -1.45% | 19.71 | 20.78 | 33754 | 6794.70 | 2.67% | 0.00 |
| 2025-09-18 | 20.75 | 20.06 | -0.62 | -3.00% | 19.74 | 20.83 | 33660 | 6822.73 | 2.66% | 0.00 |
| 2025-09-17 | 20.56 | 20.68 | -0.12 | -0.58% | 20.43 | 20.85 | 25261 | 5202.82 | 2.00% | 0.00 |
| 2025-09-16 | 20.06 | 20.80 | 0.69 | 3.43% | 19.89 | 21.15 | 41918 | 8587.72 | 3.31% | 0.00 |
| 2025-09-15 | 19.81 | 20.11 | 0.16 | 0.80% | 19.80 | 20.21 | 28331 | 5669.24 | 2.24% | 0.00 |
| 2025-09-12 | 20.57 | 19.95 | -0.58 | -2.83% | 19.92 | 20.70 | 30187 | 6059.48 | 2.39% | 0.00 |
| 2025-09-11 | 19.88 | 20.53 | 0.55 | 2.75% | 19.70 | 20.53 | 36423 | 7351.23 | 2.88% | 0.00 |
| 2025-09-10 | 20.31 | 19.98 | -0.28 | -1.38% | 19.80 | 20.50 | 20475 | 4109.18 | 1.62% | 0.00 |
| 2025-09-09 | 21.02 | 20.26 | -0.77 | -3.66% | 20.26 | 21.02 | 22827 | 4702.57 | 1.81% | 0.00 |
| 2025-09-08 | 20.56 | 21.03 | 0.72 | 3.55% | 20.01 | 21.27 | 44056 | 9118.67 | 3.48% | 0.00 |
| 2025-09-05 | 19.92 | 20.31 | 0.55 | 2.78% | 19.66 | 20.45 | 30278 | 6064.96 | 2.39% | 0.00 |
| 2025-09-04 | 19.89 | 19.76 | -0.15 | -0.75% | 19.38 | 20.26 | 31300 | 6234.59 | 2.48% | 0.00 |
| 2025-09-03 | 20.55 | 19.91 | -0.50 | -2.45% | 19.81 | 20.89 | 45129 | 9179.38 | 3.57% | 0.00 |
| 2025-09-02 | 21.61 | 20.41 | -1.24 | -5.73% | 20.10 | 21.79 | 60772 | 12475.93 | 4.81% | 0.00 |
| 2025-09-01 | 22.72 | 21.65 | -0.37 | -1.68% | 21.51 | 22.72 | 40234 | 8765.49 | 3.18% | 0.00 |
| 2025-08-29 | 21.38 | 22.02 | 0.74 | 3.48% | 21.19 | 22.22 | 57525 | 12577.50 | 4.55% | 0.00 |
| 2025-08-28 | 21.83 | 21.28 | -0.20 | -0.93% | 20.68 | 22.18 | 62575 | 13288.35 | 4.95% | 0.00 |
| 2025-08-27 | 22.39 | 21.48 | -0.85 | -3.81% | 21.27 | 22.58 | 51261 | 11262.14 | 4.05% | 0.00 |
| 2025-08-26 | 21.87 | 22.33 | 0.47 | 2.15% | 21.30 | 23.15 | 69404 | 15606.62 | 5.49% | 0.00 |
| 2025-08-25 | 21.98 | 21.86 | 0.06 | 0.28% | 21.72 | 22.39 | 55062 | 12129.10 | 4.35% | 0.00 |
| 2025-08-22 | 21.60 | 21.80 | 0.29 | 1.35% | 21.33 | 21.94 | 40392 | 8751.58 | 3.19% | 0.00 |
| 2025-08-21 | 21.37 | 21.51 | 0.14 | 0.66% | 21.37 | 22.18 | 47187 | 10211.35 | 3.73% | 0.00 |
| 2025-08-20 | 21.23 | 21.37 | 0.14 | 0.66% | 21.10 | 21.79 | 37765 | 8074.18 | 2.99% | 0.00 |
| 2025-08-19 | 21.16 | 21.23 | 0.30 | 1.43% | 20.89 | 21.53 | 47688 | 10105.36 | 3.77% | 0.00 |
| 2025-08-18 | 20.75 | 20.93 | 0.27 | 1.31% | 20.66 | 21.35 | 43520 | 9178.14 | 3.44% | 0.00 |
| 2025-08-15 | 20.41 | 20.66 | 0.25 | 1.22% | 20.37 | 20.81 | 37982 | 7825.79 | 3.00% | 0.00 |
| 2025-08-14 | 21.15 | 20.41 | -0.74 | -3.50% | 20.39 | 21.15 | 45418 | 9387.17 | 3.59% | 0.00 |
| 2025-08-13 | 21.23 | 21.15 | -0.16 | -0.75% | 21.07 | 21.66 | 40703 | 8654.55 | 3.22% | 0.00 |
| 2025-08-12 | 21.22 | 21.31 | -0.02 | -0.09% | 20.81 | 21.43 | 49731 | 10480.82 | 3.93% | 0.00 |
| 2025-08-11 | 21.35 | 21.33 | -0.18 | -0.84% | 21.25 | 21.60 | 42404 | 9072.90 | 3.35% | 0.00 |
| 2025-08-08 | 22.00 | 21.51 | -0.71 | -3.20% | 21.00 | 22.15 | 65624 | 14048.50 | 5.19% | 0.00 |
| 2025-08-07 | 21.74 | 22.22 | 0.25 | 1.14% | 21.39 | 22.36 | 60429 | 13261.93 | 4.78% | 0.00 |
| 2025-08-06 | 21.24 | 21.97 | 0.51 | 2.38% | 21.24 | 23.00 | 91010 | 20188.20 | 7.20% | 0.00 |
| 2025-08-05 | 20.94 | 21.46 | 0.44 | 2.09% | 20.73 | 22.02 | 78078 | 16765.39 | 6.17% | 0.00 |
| 2025-08-04 | 19.33 | 21.02 | 1.42 | 7.24% | 19.33 | 21.07 | 84479 | 17318.11 | 6.68% | 0.00 |
| 2025-08-01 | 19.51 | 19.60 | 0.12 | 0.62% | 19.09 | 20.31 | 45317 | 8925.90 | 3.58% | 0.00 |
| 2025-07-31 | 19.50 | 19.48 | -0.22 | -1.12% | 19.36 | 19.90 | 42066 | 8251.32 | 3.33% | 0.00 |
| 2025-07-30 | 19.74 | 19.70 | -0.04 | -0.20% | 19.55 | 20.22 | 55644 | 11026.28 | 4.40% | 0.00 |
| 2025-07-29 | 19.59 | 19.74 | 0.23 | 1.18% | 19.31 | 19.93 | 51001 | 10005.30 | 4.03% | 0.00 |
| 2025-07-28 | 18.89 | 19.51 | 0.71 | 3.78% | 18.77 | 19.57 | 52123 | 10024.38 | 4.12% | 0.00 |
| 2025-07-25 | 18.66 | 18.80 | 0.13 | 0.70% | 18.56 | 18.90 | 27368 | 5131.30 | 2.16% | 0.00 |
| 2025-07-24 | 18.46 | 18.67 | 0.25 | 1.36% | 18.40 | 18.95 | 31275 | 5836.82 | 2.47% | 0.00 |
| 2025-07-23 | 18.75 | 18.42 | -0.37 | -1.97% | 18.40 | 18.82 | 36300 | 6749.22 | 2.87% | 0.00 |
| 2025-07-22 | 18.99 | 18.79 | -0.16 | -0.84% | 18.73 | 19.28 | 34859 | 6596.63 | 2.76% | 0.00 |
| 2025-07-21 | 19.15 | 18.95 | -0.11 | -0.58% | 18.87 | 19.65 | 61329 | 11734.77 | 4.85% | 0.00 |
| 2025-07-18 | 18.78 | 19.06 | 0.34 | 1.82% | 18.42 | 19.20 | 60572 | 11426.45 | 4.79% | 0.00 |
| 2025-07-17 | 17.98 | 18.72 | 0.80 | 4.46% | 17.82 | 18.97 | 61325 | 11324.84 | 4.85% | 0.00 |
| 2025-07-16 | 18.08 | 17.92 | -0.09 | -0.50% | 17.85 | 18.38 | 21877 | 3934.41 | 1.73% | 0.00 |
| 2025-07-15 | 18.15 | 18.01 | -0.14 | -0.77% | 17.86 | 18.29 | 21980 | 3958.10 | 1.74% | 0.00 |
| 2025-07-14 | 18.36 | 18.15 | -0.30 | -1.63% | 18.11 | 18.42 | 37384 | 6805.50 | 2.96% | 0.00 |
| 2025-07-11 | 17.91 | 18.45 | 0.54 | 3.02% | 17.76 | 18.54 | 48382 | 8819.82 | 3.83% | 0.00 |
| 2025-07-10 | 17.88 | 17.91 | 0.05 | 0.28% | 17.68 | 18.03 | 22696 | 4043.48 | 1.79% | 0.00 |
| 2025-07-09 | 17.92 | 17.86 | -0.18 | -1.00% | 17.77 | 18.23 | 35939 | 6457.09 | 2.84% | 0.00 |
| 2025-07-08 | 18.30 | 18.04 | -0.31 | -1.69% | 17.80 | 18.33 | 50148 | 9029.85 | 3.97% | 0.00 |
| 2025-07-07 | 17.30 | 18.35 | 0.90 | 5.16% | 17.30 | 18.85 | 87250 | 15993.13 | 6.90% | 0.00 |
| 2025-07-04 | 17.79 | 17.45 | -0.44 | -2.46% | 17.38 | 17.88 | 31547 | 5542.26 | 2.49% | 0.00 |
| 2025-07-03 | 17.70 | 17.89 | 0.10 | 0.56% | 17.70 | 18.51 | 32092 | 5791.03 | 2.54% | 0.00 |
| 2025-07-02 | 17.88 | 17.79 | -0.16 | -0.89% | 17.65 | 18.06 | 25763 | 4590.23 | 2.04% | 0.00 |
| 2025-07-01 | 18.07 | 17.95 | -0.10 | -0.55% | 17.70 | 18.12 | 28051 | 5013.30 | 2.22% | 0.00 |
| 2025-06-30 | 17.49 | 18.05 | 0.57 | 3.26% | 17.41 | 18.18 | 43825 | 7862.12 | 3.47% | 0.00 |
| 2025-06-27 | 17.27 | 17.48 | 0.21 | 1.22% | 17.27 | 17.53 | 24064 | 4198.37 | 1.90% | 0.00 |
上证大盘股票行情在线 K线走势图
隆达股份(688231)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
