隆华新材(301149)股票行情 隆华新材股票行情 301149股票行情_爱股网
隆华新材(301149)股票行情
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 |
|---|
| 2025-10-29 | 10.86 | 10.84 | -0.05 | -0.46% | 10.76 | 10.89 | 40347 | 4361.22 | 1.54% | 0.00 |
| 2025-10-28 | 10.88 | 10.89 | -0.04 | -0.37% | 10.78 | 10.92 | 37318 | 4056.60 | 1.43% | 0.00 |
| 2025-10-27 | 10.89 | 10.93 | 0.06 | 0.55% | 10.84 | 10.95 | 36492 | 3978.62 | 1.40% | 0.00 |
| 2025-10-24 | 10.83 | 10.87 | 0.04 | 0.37% | 10.81 | 10.90 | 34883 | 3791.00 | 1.34% | 0.00 |
| 2025-10-23 | 10.69 | 10.83 | 0.10 | 0.93% | 10.68 | 10.85 | 35845 | 3866.52 | 1.37% | 0.00 |
| 2025-10-22 | 10.70 | 10.73 | 0.00 | 0.00% | 10.69 | 10.79 | 24635 | 2648.37 | 0.94% | 0.00 |
| 2025-10-21 | 10.58 | 10.73 | 0.14 | 1.32% | 10.52 | 10.75 | 29064 | 3096.80 | 1.11% | 0.00 |
| 2025-10-20 | 10.53 | 10.59 | 0.14 | 1.34% | 10.49 | 10.60 | 19371 | 2042.41 | 0.74% | 0.00 |
| 2025-10-17 | 10.62 | 10.45 | -0.20 | -1.88% | 10.45 | 10.70 | 33143 | 3505.01 | 1.27% | 0.00 |
| 2025-10-16 | 10.76 | 10.65 | -0.11 | -1.02% | 10.62 | 10.79 | 25757 | 2755.26 | 0.99% | 0.00 |
| 2025-10-15 | 10.65 | 10.76 | 0.11 | 1.03% | 10.61 | 10.78 | 31434 | 3371.02 | 1.20% | 0.00 |
| 2025-10-14 | 10.82 | 10.65 | -0.16 | -1.48% | 10.60 | 10.90 | 41391 | 4455.05 | 1.58% | 0.00 |
| 2025-10-13 | 10.61 | 10.81 | -0.14 | -1.28% | 10.48 | 10.83 | 43919 | 4702.17 | 1.68% | 0.00 |
| 2025-10-10 | 10.74 | 10.95 | 0.16 | 1.48% | 10.72 | 11.03 | 46546 | 5082.13 | 1.78% | 0.00 |
| 2025-10-09 | 10.80 | 10.79 | 0.01 | 0.09% | 10.73 | 10.86 | 34400 | 3707.17 | 1.32% | 0.00 |
| 2025-09-30 | 10.90 | 10.78 | -0.09 | -0.83% | 10.78 | 10.91 | 29842 | 3230.83 | 1.14% | 0.00 |
| 2025-09-29 | 10.68 | 10.87 | 0.15 | 1.40% | 10.56 | 10.91 | 39634 | 4279.32 | 1.52% | 0.00 |
| 2025-09-26 | 10.65 | 10.72 | 0.00 | 0.00% | 10.62 | 10.84 | 28169 | 3027.14 | 1.08% | 0.00 |
| 2025-09-25 | 10.80 | 10.72 | -0.08 | -0.74% | 10.68 | 10.89 | 29202 | 3148.66 | 1.12% | 0.00 |
| 2025-09-24 | 10.58 | 10.80 | 0.21 | 1.98% | 10.50 | 10.81 | 35868 | 3843.01 | 1.37% | 0.00 |
| 2025-09-23 | 10.79 | 10.59 | -0.16 | -1.49% | 10.37 | 10.79 | 55040 | 5783.41 | 2.11% | 0.00 |
| 2025-09-22 | 10.81 | 10.75 | -0.08 | -0.74% | 10.64 | 10.83 | 45496 | 4878.41 | 1.74% | 0.00 |
| 2025-09-19 | 11.02 | 10.83 | -0.25 | -2.26% | 10.82 | 11.12 | 64472 | 7043.39 | 2.47% | 0.00 |
| 2025-09-18 | 11.16 | 11.08 | -0.06 | -0.54% | 11.03 | 11.24 | 71314 | 7948.34 | 2.73% | 0.00 |
| 2025-09-17 | 11.09 | 11.14 | -0.01 | -0.09% | 11.08 | 11.19 | 39555 | 4411.11 | 1.51% | 0.00 |
| 2025-09-16 | 11.08 | 11.15 | 0.06 | 0.54% | 11.00 | 11.15 | 34618 | 3835.98 | 1.33% | 0.00 |
| 2025-09-15 | 11.11 | 11.09 | -0.04 | -0.36% | 11.08 | 11.17 | 31828 | 3539.46 | 1.22% | 0.00 |
| 2025-09-12 | 11.23 | 11.13 | -0.10 | -0.89% | 11.10 | 11.23 | 46091 | 5139.94 | 1.76% | 0.00 |
| 2025-09-11 | 11.16 | 11.23 | 0.05 | 0.45% | 11.05 | 11.23 | 54095 | 6025.45 | 2.07% | 0.00 |
| 2025-09-10 | 11.15 | 11.18 | 0.01 | 0.09% | 11.08 | 11.20 | 34776 | 3874.22 | 1.33% | 0.00 |
| 2025-09-09 | 11.21 | 11.17 | -0.06 | -0.53% | 11.10 | 11.30 | 42879 | 4802.23 | 1.64% | 0.00 |
| 2025-09-08 | 11.13 | 11.23 | 0.10 | 0.90% | 11.11 | 11.25 | 50643 | 5671.41 | 1.94% | 0.00 |
| 2025-09-05 | 11.08 | 11.13 | 0.07 | 0.63% | 11.01 | 11.14 | 56261 | 6233.85 | 2.15% | 0.00 |
| 2025-09-04 | 10.90 | 11.06 | 0.14 | 1.28% | 10.87 | 11.07 | 48438 | 5327.38 | 1.85% | 0.00 |
| 2025-09-03 | 11.23 | 10.92 | -0.29 | -2.59% | 10.87 | 11.23 | 63332 | 6977.78 | 2.42% | 0.00 |
| 2025-09-02 | 11.25 | 11.21 | -0.09 | -0.80% | 10.98 | 11.30 | 90776 | 10122.45 | 3.47% | 0.00 |
| 2025-09-01 | 11.24 | 11.30 | 0.04 | 0.36% | 11.10 | 11.54 | 103217 | 11603.30 | 3.95% | 0.00 |
| 2025-08-29 | 11.23 | 11.26 | 0.02 | 0.18% | 11.15 | 11.56 | 113429 | 12840.15 | 4.34% | 0.00 |
| 2025-08-28 | 11.36 | 11.24 | -0.12 | -1.06% | 10.94 | 11.45 | 118204 | 13240.77 | 4.52% | 0.00 |
| 2025-08-27 | 11.72 | 11.36 | -0.39 | -3.32% | 11.36 | 11.75 | 151999 | 17574.54 | 5.82% | 0.00 |
| 2025-08-26 | 11.69 | 11.75 | 0.03 | 0.26% | 11.60 | 11.86 | 180133 | 21090.87 | 6.90% | 2.00 |
| 2025-08-25 | 12.20 | 11.72 | -0.65 | -5.25% | 11.64 | 12.20 | 270144 | 31819.55 | 10.34% | 0.00 |
| 2025-08-22 | 12.53 | 12.37 | -0.19 | -1.51% | 12.32 | 12.57 | 72817 | 9024.56 | 2.80% | 0.00 |
| 2025-08-21 | 12.62 | 12.56 | -0.06 | -0.48% | 12.47 | 12.67 | 66258 | 8332.39 | 2.55% | 0.00 |
| 2025-08-20 | 12.47 | 12.62 | 0.14 | 1.12% | 12.33 | 12.64 | 73307 | 9190.67 | 2.82% | 0.00 |
| 2025-08-19 | 12.43 | 12.48 | -0.01 | -0.08% | 12.31 | 12.55 | 76632 | 9529.82 | 2.95% | 0.00 |
| 2025-08-18 | 12.46 | 12.49 | 0.17 | 1.38% | 12.40 | 12.72 | 96229 | 12060.04 | 3.71% | 0.00 |
| 2025-08-15 | 12.13 | 12.32 | 0.19 | 1.57% | 12.13 | 12.49 | 87044 | 10765.93 | 3.35% | 0.00 |
| 2025-08-14 | 12.52 | 12.13 | -0.43 | -3.42% | 12.09 | 12.58 | 137775 | 16970.02 | 5.30% | 0.00 |
| 2025-08-13 | 12.75 | 12.56 | -0.18 | -1.41% | 12.52 | 12.84 | 121206 | 15267.68 | 4.67% | 0.00 |
| 2025-08-12 | 13.34 | 12.74 | -0.03 | -0.23% | 12.66 | 13.52 | 186887 | 24089.16 | 7.20% | 0.00 |
| 2025-08-11 | 12.70 | 12.77 | 0.18 | 1.43% | 12.56 | 12.81 | 98813 | 12562.65 | 3.80% | 0.00 |
| 2025-08-08 | 12.60 | 12.59 | -0.07 | -0.55% | 12.39 | 12.66 | 82443 | 10347.60 | 3.17% | 0.00 |
| 2025-08-07 | 12.55 | 12.66 | 0.15 | 1.20% | 12.46 | 12.77 | 110311 | 13898.21 | 4.25% | 0.00 |
| 2025-08-06 | 12.41 | 12.51 | 0.10 | 0.81% | 12.35 | 12.51 | 87009 | 10819.94 | 3.35% | 0.00 |
| 2025-08-05 | 12.17 | 12.41 | 0.27 | 2.22% | 12.11 | 12.55 | 114061 | 14130.71 | 4.39% | 0.00 |
| 2025-08-04 | 11.91 | 12.14 | 0.17 | 1.42% | 11.82 | 12.16 | 53833 | 6477.69 | 2.07% | 0.00 |
| 2025-08-01 | 11.79 | 11.97 | 0.13 | 1.10% | 11.78 | 12.06 | 70348 | 8415.41 | 2.71% | 0.00 |
| 2025-07-31 | 12.12 | 11.84 | -0.33 | -2.71% | 11.81 | 12.20 | 94525 | 11320.93 | 3.64% | 0.00 |
| 2025-07-30 | 12.20 | 12.17 | -0.02 | -0.16% | 12.04 | 12.45 | 95362 | 11666.55 | 3.67% | 0.00 |
| 2025-07-29 | 12.18 | 12.19 | -0.02 | -0.16% | 11.98 | 12.41 | 109186 | 13249.83 | 4.20% | 0.00 |
| 2025-07-28 | 12.12 | 12.21 | 0.09 | 0.74% | 12.02 | 12.22 | 75388 | 9141.33 | 2.90% | 0.00 |
| 2025-07-25 | 12.20 | 12.12 | -0.06 | -0.49% | 12.03 | 12.23 | 74575 | 9044.71 | 2.87% | 0.00 |
| 2025-07-24 | 11.94 | 12.18 | 0.22 | 1.84% | 11.93 | 12.19 | 81211 | 9836.11 | 3.13% | 0.00 |
| 2025-07-23 | 12.19 | 11.96 | -0.24 | -1.97% | 11.94 | 12.22 | 83325 | 10055.05 | 3.21% | 0.00 |
| 2025-07-22 | 12.14 | 12.20 | 0.08 | 0.66% | 11.98 | 12.25 | 98094 | 11872.59 | 3.78% | 0.00 |
| 2025-07-21 | 11.86 | 12.12 | 0.26 | 2.19% | 11.81 | 12.21 | 101952 | 12268.95 | 3.93% | 0.00 |
| 2025-07-18 | 11.86 | 11.86 | -0.03 | -0.25% | 11.74 | 11.91 | 61357 | 7251.64 | 2.36% | 0.00 |
| 2025-07-17 | 11.65 | 11.89 | 0.24 | 2.06% | 11.62 | 11.99 | 104284 | 12375.87 | 4.02% | 0.00 |
| 2025-07-16 | 11.71 | 11.65 | -0.05 | -0.43% | 11.61 | 11.75 | 53993 | 6301.75 | 2.08% | 0.00 |
| 2025-07-15 | 11.75 | 11.70 | -0.11 | -0.93% | 11.60 | 11.92 | 76042 | 8927.45 | 2.93% | 0.00 |
| 2025-07-14 | 11.65 | 11.81 | 0.10 | 0.85% | 11.58 | 11.82 | 74841 | 8777.93 | 2.88% | 0.00 |
| 2025-07-11 | 11.69 | 11.71 | -0.01 | -0.09% | 11.61 | 11.87 | 96048 | 11282.27 | 3.70% | 0.00 |
| 2025-07-10 | 11.47 | 11.72 | 0.28 | 2.45% | 11.45 | 11.87 | 126009 | 14773.65 | 4.85% | 0.00 |
| 2025-07-09 | 11.64 | 11.44 | -0.21 | -1.80% | 11.44 | 11.74 | 91654 | 10594.42 | 3.53% | 0.00 |
| 2025-07-08 | 11.43 | 11.73 | 0.31 | 2.71% | 11.38 | 11.89 | 107124 | 12533.08 | 4.12% | 0.00 |
| 2025-07-07 | 11.37 | 11.42 | 0.03 | 0.26% | 11.34 | 11.48 | 31635 | 3613.16 | 1.22% | 0.00 |
| 2025-07-04 | 11.58 | 11.39 | -0.21 | -1.81% | 11.35 | 11.61 | 55790 | 6400.55 | 2.15% | 0.00 |
| 2025-07-03 | 11.61 | 11.60 | -0.03 | -0.26% | 11.49 | 11.69 | 59901 | 6942.88 | 2.31% | 0.00 |
| 2025-07-02 | 11.54 | 11.63 | 0.11 | 0.95% | 11.41 | 11.69 | 76410 | 8839.19 | 2.94% | 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
深市涨幅前二十
创业板涨幅前二十
