隆平高科(000998)股票行情
隆平高科(000998)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 |
|---|
| 2025-08-01 | 9.94 | 9.98 | 0.02 | 0.20% | 9.93 | 10.01 | 127459 | 12699.38 | 0.97% |
| 2025-07-31 | 10.18 | 9.96 | -0.20 | -1.97% | 9.95 | 10.19 | 273963 | 27471.42 | 2.08% |
| 2025-07-30 | 10.05 | 10.16 | 0.12 | 1.20% | 10.01 | 10.21 | 361055 | 36620.79 | 2.75% |
| 2025-07-29 | 10.08 | 10.04 | -0.04 | -0.40% | 9.99 | 10.09 | 144574 | 14486.08 | 1.10% |
| 2025-07-28 | 10.07 | 10.08 | 0.02 | 0.20% | 10.04 | 10.14 | 197129 | 19875.36 | 1.50% |
| 2025-07-25 | 10.16 | 10.06 | -0.07 | -0.69% | 10.03 | 10.18 | 202750 | 20433.33 | 1.54% |
| 2025-07-24 | 10.01 | 10.13 | 0.11 | 1.10% | 9.96 | 10.15 | 287283 | 28963.49 | 2.18% |
| 2025-07-23 | 10.00 | 10.02 | 0.03 | 0.30% | 10.00 | 10.13 | 368886 | 37136.34 | 2.81% |
| 2025-07-22 | 9.96 | 9.99 | 0.03 | 0.30% | 9.87 | 10.00 | 247856 | 24646.81 | 1.88% |
| 2025-07-21 | 9.89 | 9.96 | 0.06 | 0.61% | 9.86 | 9.97 | 163141 | 16211.34 | 1.24% |
| 2025-07-18 | 9.84 | 9.90 | 0.06 | 0.61% | 9.84 | 9.90 | 105724 | 10444.71 | 0.80% |
| 2025-07-17 | 9.83 | 9.84 | 0.01 | 0.10% | 9.80 | 9.86 | 77240 | 7592.17 | 0.59% |
| 2025-07-16 | 9.73 | 9.83 | 0.07 | 0.72% | 9.73 | 9.85 | 90733 | 8899.18 | 0.69% |
| 2025-07-15 | 9.88 | 9.76 | -0.17 | -1.71% | 9.72 | 9.88 | 198049 | 19369.84 | 1.51% |
| 2025-07-14 | 9.96 | 9.93 | -0.03 | -0.30% | 9.93 | 9.97 | 95768 | 9526.33 | 0.73% |
| 2025-07-11 | 9.95 | 9.96 | 0.00 | 0.00% | 9.94 | 10.00 | 155994 | 15550.54 | 1.19% |
| 2025-07-10 | 9.96 | 9.96 | 0.01 | 0.10% | 9.92 | 9.96 | 116135 | 11540.50 | 0.88% |
| 2025-07-09 | 9.91 | 9.95 | 0.05 | 0.51% | 9.90 | 10.03 | 203279 | 20245.21 | 1.55% |
| 2025-07-08 | 9.94 | 9.94 | 0.00 | 0.00% | 9.89 | 9.95 | 121625 | 12068.39 | 0.92% |
| 2025-07-07 | 9.94 | 9.94 | 0.00 | 0.00% | 9.86 | 9.95 | 110538 | 10965.79 | 0.84% |
| 2025-07-04 | 9.87 | 9.94 | 0.07 | 0.71% | 9.85 | 9.97 | 159814 | 15842.48 | 1.22% |
| 2025-07-03 | 9.87 | 9.87 | 0.00 | 0.00% | 9.86 | 9.89 | 78531 | 7752.91 | 0.60% |
| 2025-07-02 | 9.86 | 9.87 | 0.01 | 0.10% | 9.84 | 9.91 | 106539 | 10515.84 | 0.81% |
| 2025-07-01 | 9.85 | 9.86 | 0.01 | 0.10% | 9.83 | 9.87 | 96866 | 9539.83 | 0.74% |
| 2025-06-30 | 9.79 | 9.85 | 0.06 | 0.61% | 9.79 | 9.85 | 113966 | 11182.16 | 0.87% |
| 2025-06-27 | 9.82 | 9.79 | -0.03 | -0.31% | 9.79 | 9.84 | 119343 | 11708.05 | 0.91% |
| 2025-06-26 | 9.84 | 9.82 | -0.02 | -0.20% | 9.80 | 9.88 | 119624 | 11766.87 | 0.91% |
| 2025-06-25 | 9.83 | 9.84 | 0.01 | 0.10% | 9.77 | 9.85 | 148850 | 14600.91 | 1.13% |
| 2025-06-24 | 9.76 | 9.83 | 0.07 | 0.72% | 9.74 | 9.84 | 126740 | 12426.84 | 0.96% |
| 2025-06-23 | 9.71 | 9.76 | 0.05 | 0.51% | 9.58 | 9.78 | 134216 | 13012.80 | 1.02% |
| 2025-06-20 | 9.71 | 9.71 | -0.01 | -0.10% | 9.69 | 9.79 | 137401 | 13362.96 | 1.04% |
| 2025-06-19 | 9.93 | 9.72 | -0.22 | -2.21% | 9.71 | 9.94 | 218254 | 21406.70 | 1.66% |
| 2025-06-18 | 9.97 | 9.94 | -0.04 | -0.40% | 9.92 | 9.98 | 84937 | 8441.65 | 0.65% |
| 2025-06-17 | 9.92 | 9.98 | 0.05 | 0.50% | 9.91 | 10.01 | 111102 | 11086.66 | 0.84% |
| 2025-06-16 | 9.97 | 9.93 | -0.02 | -0.20% | 9.88 | 9.98 | 175826 | 17433.10 | 1.34% |
| 2025-06-13 | 10.12 | 9.95 | -0.16 | -1.58% | 9.95 | 10.16 | 401193 | 40249.08 | 3.05% |
| 2025-06-12 | 10.20 | 10.11 | -0.11 | -1.08% | 10.09 | 10.21 | 203487 | 20587.00 | 1.55% |
| 2025-06-11 | 10.20 | 10.22 | -0.06 | -0.58% | 10.13 | 10.26 | 197775 | 20196.62 | 1.50% |
| 2025-06-10 | 10.15 | 10.28 | 0.14 | 1.38% | 10.03 | 10.43 | 408006 | 41785.71 | 3.10% |
| 2025-06-09 | 10.15 | 10.14 | 0.00 | 0.00% | 10.11 | 10.16 | 114055 | 11569.57 | 0.87% |
| 2025-06-06 | 10.15 | 10.14 | -0.01 | -0.10% | 10.13 | 10.19 | 98436 | 10000.30 | 0.75% |
| 2025-06-05 | 10.19 | 10.15 | -0.05 | -0.49% | 10.12 | 10.19 | 108037 | 10964.26 | 0.82% |
| 2025-06-04 | 10.20 | 10.20 | -0.01 | -0.10% | 10.15 | 10.22 | 111070 | 11305.79 | 0.84% |
| 2025-06-03 | 10.15 | 10.21 | 0.01 | 0.10% | 10.11 | 10.22 | 116891 | 11903.98 | 0.89% |
| 2025-05-30 | 10.13 | 10.20 | 0.08 | 0.79% | 10.10 | 10.30 | 226862 | 23154.37 | 1.73% |
| 2025-05-29 | 10.06 | 10.12 | 0.04 | 0.40% | 10.03 | 10.13 | 106435 | 10753.22 | 0.81% |
| 2025-05-28 | 10.10 | 10.08 | -0.05 | -0.49% | 10.07 | 10.13 | 91828 | 9272.48 | 0.70% |
| 2025-05-27 | 10.07 | 10.13 | 0.04 | 0.40% | 10.05 | 10.15 | 109250 | 11036.44 | 0.83% |
| 2025-05-26 | 10.04 | 10.09 | 0.06 | 0.60% | 10.00 | 10.09 | 113162 | 11376.90 | 0.86% |
| 2025-05-23 | 10.13 | 10.03 | -0.10 | -0.99% | 10.02 | 10.16 | 167948 | 16955.38 | 1.28% |
| 2025-05-22 | 10.19 | 10.13 | -0.07 | -0.69% | 10.12 | 10.21 | 123973 | 12593.92 | 0.94% |
| 2025-05-21 | 10.23 | 10.20 | -0.03 | -0.29% | 10.18 | 10.26 | 132458 | 13510.91 | 1.01% |
| 2025-05-20 | 10.22 | 10.23 | 0.02 | 0.20% | 10.20 | 10.25 | 137916 | 14097.12 | 1.05% |
| 2025-05-19 | 10.20 | 10.21 | 0.01 | 0.10% | 10.18 | 10.23 | 110446 | 11269.16 | 0.84% |
| 2025-05-16 | 10.20 | 10.20 | 0.00 | 0.00% | 10.12 | 10.25 | 134846 | 13718.43 | 1.03% |
| 2025-05-15 | 10.25 | 10.20 | -0.06 | -0.58% | 10.20 | 10.28 | 154886 | 15851.09 | 1.18% |
| 2025-05-14 | 10.25 | 10.26 | -0.02 | -0.19% | 10.20 | 10.30 | 153505 | 15729.66 | 1.17% |
| 2025-05-13 | 10.25 | 10.28 | 0.03 | 0.29% | 10.22 | 10.32 | 158677 | 16297.88 | 1.21% |
| 2025-05-12 | 10.28 | 10.25 | -0.06 | -0.58% | 10.16 | 10.28 | 251377 | 25664.67 | 1.91% |
| 2025-05-09 | 10.38 | 10.31 | -0.08 | -0.77% | 10.29 | 10.44 | 181776 | 18826.72 | 1.38% |
| 2025-05-08 | 10.41 | 10.39 | -0.07 | -0.67% | 10.27 | 10.41 | 234545 | 24260.82 | 1.78% |
| 2025-05-07 | 10.30 | 10.46 | 0.19 | 1.85% | 10.27 | 10.52 | 412873 | 42865.05 | 3.14% |
| 2025-05-06 | 10.15 | 10.27 | 0.16 | 1.58% | 10.13 | 10.28 | 223676 | 22866.33 | 1.70% |
| 2025-04-30 | 10.12 | 10.11 | -0.01 | -0.10% | 10.11 | 10.16 | 175464 | 17777.90 | 1.33% |
| 2025-04-29 | 10.14 | 10.12 | -0.01 | -0.10% | 10.09 | 10.17 | 151036 | 15300.63 | 1.15% |
| 2025-04-28 | 10.20 | 10.13 | -0.16 | -1.55% | 10.12 | 10.25 | 215370 | 21900.62 | 1.64% |
| 2025-04-25 | 10.33 | 10.29 | -0.04 | -0.39% | 10.23 | 10.37 | 221268 | 22795.34 | 1.68% |
| 2025-04-24 | 10.37 | 10.33 | -0.05 | -0.48% | 10.29 | 10.41 | 217626 | 22517.33 | 1.65% |
| 2025-04-23 | 10.61 | 10.38 | -0.26 | -2.44% | 10.34 | 10.64 | 413560 | 43183.69 | 3.14% |
| 2025-04-22 | 10.63 | 10.64 | -0.01 | -0.09% | 10.57 | 10.72 | 266405 | 28352.03 | 2.03% |
| 2025-04-21 | 10.60 | 10.65 | 0.04 | 0.38% | 10.57 | 10.69 | 193095 | 20547.35 | 1.47% |
| 2025-04-18 | 10.75 | 10.61 | -0.18 | -1.67% | 10.55 | 10.80 | 295702 | 31400.19 | 2.25% |
| 2025-04-17 | 10.71 | 10.79 | 0.01 | 0.09% | 10.67 | 10.86 | 247640 | 26742.28 | 1.88% |
| 2025-04-16 | 10.86 | 10.78 | -0.11 | -1.01% | 10.62 | 10.92 | 399692 | 43044.25 | 3.04% |
| 2025-04-15 | 11.04 | 10.89 | -0.22 | -1.98% | 10.82 | 11.05 | 456812 | 49776.88 | 3.47% |
| 2025-04-14 | 10.94 | 11.11 | 0.03 | 0.27% | 10.92 | 11.22 | 677472 | 75150.13 | 5.15% |
| 2025-04-11 | 11.51 | 11.08 | -0.64 | -5.46% | 10.94 | 11.58 | 1038219 | 115505.15 | 7.89% |
| 2025-04-10 | 11.38 | 11.72 | -0.07 | -0.59% | 11.11 | 12.07 | 1478404 | 173921.05 | 11.24% |
| 2025-04-09 | 12.02 | 11.79 | -0.11 | -0.92% | 11.08 | 12.99 | 1920582 | 232574.12 | 14.60% |
| 2025-04-08 | 11.20 | 11.90 | 0.93 | 8.48% | 10.60 | 12.05 | 1834822 | 210171.42 | 13.95% |
深证大盘股票行情在线 K线走势图
