隆扬电子(301389)股票行情 隆扬电子股票行情 301389股票行情_爱股网
隆扬电子(301389)股票行情
隆扬电子(301389)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 |
|---|
| 2025-10-28 | 61.26 | 63.63 | 0.88 | 1.40% | 60.00 | 64.50 | 151510 | 94520.77 | 18.46% | 0.00 |
| 2025-10-27 | 62.00 | 62.75 | 1.73 | 2.84% | 60.94 | 63.80 | 153058 | 95511.14 | 18.65% | 4.00 |
| 2025-10-24 | 60.00 | 61.02 | 1.83 | 3.09% | 57.40 | 61.78 | 148319 | 88675.03 | 18.07% | 0.00 |
| 2025-10-23 | 59.01 | 59.19 | -1.09 | -1.81% | 58.02 | 62.07 | 136983 | 81935.77 | 16.69% | 1.00 |
| 2025-10-22 | 55.79 | 60.28 | 5.23 | 9.50% | 55.06 | 63.59 | 202541 | 121934.81 | 24.68% | 2.00 |
| 2025-10-21 | 53.01 | 55.05 | 2.53 | 4.82% | 51.90 | 55.23 | 87376 | 47255.71 | 10.65% | 3.00 |
| 2025-10-20 | 52.77 | 52.52 | 0.72 | 1.39% | 52.13 | 54.14 | 50627 | 26874.46 | 6.17% | 0.00 |
| 2025-10-17 | 53.37 | 51.80 | -1.54 | -2.89% | 51.72 | 53.67 | 41874 | 21917.35 | 5.10% | 3.00 |
| 2025-10-16 | 53.97 | 53.34 | -0.87 | -1.60% | 53.00 | 54.57 | 44092 | 23709.86 | 5.37% | 0.00 |
| 2025-10-15 | 52.68 | 54.21 | 1.86 | 3.55% | 52.20 | 54.45 | 61805 | 33049.46 | 7.53% | 10.00 |
| 2025-10-14 | 56.30 | 52.35 | -3.21 | -5.78% | 51.96 | 56.50 | 93335 | 50388.54 | 11.37% | 5.00 |
| 2025-10-13 | 52.54 | 55.56 | -1.05 | -1.85% | 52.10 | 56.19 | 68422 | 37370.75 | 8.34% | 0.00 |
| 2025-10-10 | 58.60 | 56.61 | -2.19 | -3.72% | 56.40 | 58.99 | 69132 | 39793.45 | 8.42% | 3.00 |
| 2025-10-09 | 60.18 | 58.80 | -1.50 | -2.49% | 58.50 | 61.60 | 91525 | 54773.11 | 11.15% | 5.00 |
| 2025-09-30 | 62.38 | 60.30 | -1.81 | -2.91% | 60.15 | 63.45 | 91354 | 55983.04 | 11.13% | 7.00 |
| 2025-09-29 | 61.12 | 62.11 | 0.99 | 1.62% | 59.84 | 63.29 | 92935 | 57647.86 | 11.32% | 5.00 |
| 2025-09-26 | 64.29 | 61.12 | -4.48 | -6.83% | 59.00 | 65.36 | 145642 | 90314.48 | 17.74% | 4.00 |
| 2025-09-25 | 69.00 | 65.60 | -4.40 | -6.29% | 65.00 | 69.94 | 139473 | 93145.15 | 16.99% | 10.00 |
| 2025-09-24 | 70.00 | 70.00 | -3.00 | -4.11% | 68.17 | 71.10 | 131095 | 91187.73 | 15.97% | 38.00 |
| 2025-09-23 | 77.58 | 73.00 | -1.59 | -2.13% | 69.44 | 78.58 | 171884 | 127175.48 | 20.94% | 60.00 |
| 2025-09-22 | 74.13 | 74.59 | 0.09 | 0.12% | 71.57 | 76.39 | 165540 | 122543.54 | 20.17% | 10.00 |
| 2025-09-19 | 73.00 | 74.50 | 1.65 | 2.26% | 69.39 | 79.88 | 243110 | 178515.20 | 29.62% | 19.00 |
| 2025-09-18 | 65.03 | 72.85 | 6.78 | 10.26% | 65.03 | 75.84 | 281045 | 199916.44 | 34.24% | 5.00 |
| 2025-09-17 | 68.60 | 66.07 | -3.03 | -4.38% | 64.31 | 70.20 | 182576 | 121803.16 | 22.24% | 18.00 |
| 2025-09-16 | 65.99 | 69.25 | 3.25 | 4.92% | 64.58 | 72.85 | 218306 | 152397.09 | 26.60% | 5.00 |
| 2025-09-15 | 65.98 | 66.00 | -1.79 | -2.64% | 63.00 | 68.18 | 191289 | 124392.48 | 23.31% | 11.00 |
| 2025-09-12 | 64.00 | 67.79 | 2.21 | 3.37% | 63.80 | 69.82 | 251359 | 168826.09 | 30.62% | 2.00 |
| 2025-09-11 | 62.89 | 65.58 | 3.55 | 5.72% | 62.10 | 67.40 | 263074 | 170589.66 | 32.05% | 6.00 |
| 2025-09-10 | 63.01 | 62.03 | 1.03 | 1.69% | 60.68 | 64.80 | 169720 | 106366.09 | 20.68% | 2.00 |
| 2025-09-09 | 63.52 | 61.00 | -2.03 | -3.22% | 60.42 | 63.60 | 100672 | 62065.33 | 12.27% | 0.00 |
| 2025-09-08 | 65.68 | 63.03 | -3.37 | -5.08% | 61.56 | 65.80 | 158159 | 100197.62 | 19.27% | 0.00 |
| 2025-09-05 | 61.00 | 66.40 | 6.37 | 10.61% | 59.50 | 68.50 | 217070 | 138214.31 | 26.45% | 4.00 |
| 2025-09-04 | 65.00 | 60.03 | -3.34 | -5.27% | 58.00 | 65.20 | 162712 | 99700.19 | 19.82% | 0.00 |
| 2025-09-03 | 66.18 | 63.37 | -2.13 | -3.25% | 63.00 | 67.20 | 167470 | 108732.61 | 20.40% | 2.00 |
| 2025-09-02 | 74.12 | 65.50 | -9.05 | -12.14% | 64.80 | 74.58 | 269620 | 184423.69 | 32.85% | 0.00 |
| 2025-09-01 | 78.51 | 74.55 | -1.75 | -2.29% | 73.24 | 78.58 | 250900 | 187866.33 | 30.57% | 7.00 |
| 2025-08-29 | 74.07 | 76.30 | 3.72 | 5.13% | 73.96 | 81.58 | 352980 | 270935.56 | 43.01% | 5.00 |
| 2025-08-28 | 57.00 | 72.58 | 12.10 | 20.01% | 56.00 | 72.58 | 420061 | 273404.25 | 51.18% | 21.00 |
| 2025-08-27 | 50.88 | 60.48 | 10.08 | 20.00% | 50.80 | 60.48 | 269484 | 154696.92 | 32.83% | 0.00 |
| 2025-08-26 | 53.50 | 50.40 | -3.00 | -5.62% | 50.40 | 54.54 | 160988 | 83298.11 | 19.61% | 2.00 |
| 2025-08-25 | 52.73 | 53.40 | 0.59 | 1.12% | 50.41 | 53.99 | 176750 | 92335.50 | 21.53% | 0.00 |
| 2025-08-22 | 49.15 | 52.81 | 3.38 | 6.84% | 49.15 | 53.96 | 181959 | 94538.55 | 22.17% | 0.00 |
| 2025-08-21 | 51.82 | 49.43 | -2.37 | -4.58% | 47.99 | 51.89 | 143589 | 71087.67 | 17.49% | 1.00 |
| 2025-08-20 | 51.02 | 51.80 | -0.40 | -0.77% | 50.05 | 52.68 | 119753 | 61770.89 | 14.59% | 2.00 |
| 2025-08-19 | 52.40 | 52.20 | 0.10 | 0.19% | 51.00 | 53.60 | 153930 | 80429.44 | 18.75% | 4.00 |
| 2025-08-18 | 54.21 | 52.10 | -0.76 | -1.44% | 51.28 | 54.88 | 212872 | 111826.45 | 25.94% | 5.00 |
| 2025-08-15 | 50.20 | 52.86 | 3.76 | 7.66% | 49.86 | 54.93 | 253754 | 131963.94 | 30.92% | 15.00 |
| 2025-08-14 | 54.20 | 49.10 | -5.82 | -10.60% | 49.10 | 54.28 | 244399 | 125759.34 | 29.78% | 4.00 |
| 2025-08-13 | 49.31 | 54.92 | 5.36 | 10.82% | 49.00 | 55.02 | 272532 | 139797.97 | 33.20% | 0.00 |
| 2025-08-12 | 49.89 | 49.56 | -0.20 | -0.40% | 48.25 | 50.48 | 156931 | 77223.01 | 19.12% | 2.00 |
| 2025-08-11 | 51.80 | 49.76 | -0.87 | -1.72% | 49.41 | 51.91 | 153762 | 77533.50 | 18.73% | 34.00 |
| 2025-08-08 | 49.95 | 50.63 | -0.37 | -0.73% | 48.66 | 52.10 | 239520 | 120641.75 | 29.18% | 1.00 |
| 2025-08-07 | 54.92 | 51.00 | -4.50 | -8.11% | 50.16 | 54.99 | 267122 | 139286.66 | 32.55% | 12.00 |
| 2025-08-06 | 50.31 | 55.50 | 3.63 | 7.00% | 49.30 | 56.33 | 298901 | 160676.67 | 36.42% | 1.00 |
| 2025-08-05 | 51.00 | 51.87 | 0.15 | 0.29% | 50.00 | 54.99 | 345013 | 180822.55 | 42.04% | 10.00 |
| 2025-08-04 | 45.21 | 51.72 | 8.62 | 20.00% | 43.32 | 51.72 | 135353 | 65739.59 | 16.49% | 10.00 |
| 2025-08-01 | 39.85 | 43.10 | 4.64 | 12.06% | 39.85 | 45.88 | 297690 | 128979.30 | 36.27% | 2.00 |
| 2025-07-31 | 35.51 | 38.46 | 3.21 | 9.11% | 35.51 | 39.44 | 304447 | 114870.39 | 37.09% | 4.00 |
| 2025-07-30 | 35.98 | 35.25 | -0.90 | -2.49% | 34.88 | 36.78 | 168101 | 59812.10 | 20.48% | 0.00 |
| 2025-07-29 | 35.03 | 36.15 | 1.16 | 3.32% | 34.52 | 37.43 | 259926 | 92676.92 | 31.67% | 17.00 |
| 2025-07-28 | 32.58 | 34.99 | 2.20 | 6.71% | 32.38 | 36.44 | 250158 | 86103.45 | 30.48% | 2.00 |
| 2025-07-25 | 33.43 | 32.79 | -0.61 | -1.83% | 32.03 | 33.60 | 117145 | 38415.44 | 14.27% | 0.00 |
| 2025-07-24 | 32.12 | 33.40 | 1.39 | 4.34% | 32.07 | 33.90 | 189645 | 62932.10 | 23.11% | 1.00 |
| 2025-07-23 | 30.82 | 32.01 | 0.16 | 0.50% | 30.82 | 32.22 | 133412 | 42311.30 | 16.25% | 16.00 |
| 2025-07-22 | 33.40 | 31.85 | -1.94 | -5.74% | 31.85 | 34.77 | 225788 | 75043.50 | 27.51% | 3.00 |
| 2025-07-21 | 32.82 | 33.79 | 0.67 | 2.02% | 32.26 | 34.18 | 215311 | 71240.87 | 26.23% | 0.00 |
| 2025-07-18 | 33.51 | 33.12 | 0.09 | 0.27% | 33.12 | 35.00 | 244391 | 83110.52 | 29.78% | 88.00 |
| 2025-07-17 | 31.85 | 33.03 | 0.85 | 2.64% | 31.51 | 33.49 | 215659 | 70820.86 | 26.28% | 16.00 |
| 2025-07-16 | 32.51 | 32.18 | -0.63 | -1.92% | 31.51 | 32.80 | 159354 | 51316.81 | 19.42% | 0.00 |
| 2025-07-15 | 32.61 | 32.81 | -0.19 | -0.58% | 32.19 | 33.69 | 210277 | 69202.16 | 25.62% | 0.00 |
| 2025-07-14 | 32.83 | 33.00 | -0.35 | -1.05% | 32.75 | 34.60 | 222568 | 74361.56 | 27.12% | 10.00 |
| 2025-07-11 | 34.16 | 33.35 | -0.79 | -2.31% | 33.00 | 34.88 | 271687 | 91550.82 | 33.10% | 2.00 |
| 2025-07-10 | 38.05 | 34.14 | -3.87 | -10.18% | 34.10 | 38.58 | 392049 | 140973.34 | 47.77% | 18.00 |
| 2025-07-09 | 34.49 | 38.01 | 4.35 | 12.92% | 33.36 | 39.99 | 435607 | 157465.77 | 53.07% | 3.00 |
| 2025-07-08 | 33.07 | 33.66 | 1.25 | 3.86% | 32.19 | 35.65 | 398192 | 135781.38 | 48.51% | 0.00 |
| 2025-07-07 | 32.03 | 32.41 | 0.49 | 1.54% | 30.96 | 34.42 | 458365 | 148800.80 | 55.85% | 12.00 |
| 2025-07-04 | 26.62 | 31.92 | 5.32 | 20.00% | 26.50 | 31.92 | 358897 | 108864.23 | 43.73% | 4.00 |
| 2025-07-03 | 24.89 | 26.60 | 1.72 | 6.91% | 24.48 | 27.36 | 187914 | 49028.36 | 22.89% | 1.00 |
| 2025-07-02 | 25.50 | 24.88 | -1.30 | -4.97% | 24.68 | 25.50 | 122913 | 30780.02 | 14.98% | 0.00 |
| 2025-07-01 | 24.41 | 26.18 | 1.56 | 6.34% | 23.70 | 26.89 | 213229 | 53992.60 | 25.98% | 11.00 |
深证大盘股票行情在线 K线走势图
隆扬电子(301389)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
