当前位置: 爱股网 > 股票行情 > 隆鑫通用(603766)股票行情

隆鑫通用(603766)股票行情

隆鑫通用(603766)

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

隆鑫通用(603766)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	14.18	14.01	-0.08	-0.57%	13.93	14.45	149495	21111.46	0.73%
2026-03-25	14.35	14.09	-0.04	-0.28%	14.07	14.68	162442	23309.60	0.79%
2026-03-24	13.81	14.13	0.47	3.44%	13.68	14.21	185264	25882.44	0.90%
2026-03-23	14.32	13.66	-0.79	-5.47%	13.51	14.32	276907	38358.24	1.35%
2026-03-20	14.77	14.45	-0.38	-2.56%	14.38	14.91	219286	32148.73	1.07%
2026-03-19	15.21	14.83	-0.56	-3.64%	14.63	15.28	268624	40213.52	1.31%
2026-03-18	15.37	15.39	0.10	0.65%	15.20	15.61	113003	17391.38	0.55%
2026-03-17	15.46	15.29	-0.19	-1.23%	15.27	15.78	144607	22418.63	0.70%
2026-03-16	15.23	15.48	0.20	1.31%	14.93	15.51	207073	31611.01	1.01%
2026-03-13	15.00	15.28	0.14	0.92%	14.99	15.55	243723	37372.34	1.19%
2026-03-12	15.05	15.14	-0.08	-0.53%	15.00	15.27	122491	18512.82	0.60%
2026-03-11	15.42	15.22	-0.35	-2.25%	15.05	15.56	224401	34121.54	1.09%
2026-03-10	15.19	15.57	0.35	2.30%	15.08	15.73	319584	49286.46	1.56%
2026-03-09	15.37	15.22	-0.38	-2.44%	14.70	15.37	301549	45420.08	1.47%
2026-03-06	15.00	15.60	0.65	4.35%	14.94	15.82	344221	53500.56	1.68%
2026-03-05	14.93	14.95	0.13	0.88%	14.86	15.23	171966	25849.35	0.84%
2026-03-04	14.87	14.82	-0.13	-0.87%	14.70	15.12	184402	27463.44	0.90%
2026-03-03	15.44	14.95	-0.49	-3.17%	14.84	15.54	261350	39528.79	1.27%
2026-03-02	15.50	15.44	-0.31	-1.97%	15.42	15.99	269908	42142.81	1.31%
2026-02-27	15.40	15.75	0.26	1.68%	15.32	15.80	155845	24388.48	0.76%
2026-02-26	15.90	15.49	-0.41	-2.58%	15.30	15.90	243801	37711.30	1.19%
2026-02-25	16.72	15.90	-0.65	-3.93%	15.85	16.78	284758	45829.89	1.39%
2026-02-24	15.90	16.55	0.99	6.36%	15.70	16.59	316267	51646.04	1.54%
2026-02-13	15.89	15.56	-0.24	-1.52%	15.55	15.89	134747	21148.77	0.66%
2026-02-12	15.86	15.80	-0.08	-0.50%	15.70	15.98	144291	22822.96	0.70%
2026-02-11	15.43	15.88	0.53	3.45%	15.28	16.03	203940	32136.76	0.99%
2026-02-10	15.55	15.35	-0.10	-0.65%	15.22	15.58	154779	23761.99	0.75%
2026-02-09	15.60	15.45	-0.03	-0.19%	15.38	15.98	169504	26365.45	0.83%
2026-02-06	15.49	15.48	-0.10	-0.64%	15.13	15.75	169922	26310.46	0.83%
2026-02-05	15.41	15.58	0.19	1.23%	15.27	15.69	153508	23883.14	0.75%
2026-02-04	15.29	15.39	0.24	1.58%	15.06	15.60	147878	22733.43	0.72%
2026-02-03	15.18	15.15	0.26	1.75%	14.92	15.35	184673	27964.11	0.90%
2026-02-02	15.12	14.89	-0.45	-2.93%	14.89	15.45	238836	36168.80	1.16%
2026-01-30	15.42	15.34	-0.16	-1.03%	15.27	15.78	218278	33753.17	1.06%
2026-01-29	16.02	15.50	-0.51	-3.19%	15.46	16.08	246460	38554.57	1.20%
2026-01-28	16.10	16.01	0.04	0.25%	15.59	16.18	207663	33063.55	1.01%
2026-01-27	15.61	15.97	0.50	3.23%	15.49	16.18	308252	49226.64	1.50%
2026-01-26	15.62	15.47	-0.16	-1.02%	15.41	15.69	163872	25426.64	0.80%
2026-01-23	15.47	15.63	0.12	0.77%	15.40	15.67	161456	25111.04	0.79%
2026-01-22	15.32	15.51	0.00	0.00%	15.24	15.62	134048	20685.03	0.65%
2026-01-21	15.23	15.51	0.28	1.84%	15.05	15.63	185478	28531.52	0.90%
2026-01-20	15.60	15.23	-0.32	-2.06%	15.18	15.70	338909	52188.80	1.65%
2026-01-19	15.30	15.75	0.65	4.30%	15.12	16.16	568187	89268.04	2.77%
2026-01-16	15.09	15.10	0.17	1.14%	14.88	15.31	343028	51804.24	1.67%
2026-01-15	14.50	14.93	0.48	3.32%	14.44	15.22	348431	52225.92	1.70%
2026-01-14	14.63	14.45	-0.23	-1.57%	14.17	14.79	461888	66451.34	2.25%
2026-01-13	14.89	14.68	-0.15	-1.01%	14.62	15.12	275377	40668.79	1.34%
2026-01-12	15.00	14.83	-0.30	-1.98%	14.65	15.14	348913	51889.83	1.70%
2026-01-09	15.27	15.13	-0.13	-0.85%	14.90	15.40	274385	41597.09	1.34%
2026-01-08	15.71	15.26	-0.54	-3.42%	15.22	15.80	318143	48830.41	1.55%
2026-01-07	15.80	15.80	-0.09	-0.57%	15.76	16.00	156799	24894.77	0.76%
2026-01-06	15.73	15.89	0.11	0.70%	15.67	16.04	172896	27435.73	0.84%
2026-01-05	16.11	15.78	-0.33	-2.05%	15.60	16.19	234455	36935.43	1.14%
2025-12-31	15.95	16.11	0.26	1.64%	15.70	16.19	174821	28021.62	0.85%
2025-12-30	15.50	15.85	0.26	1.67%	15.47	16.04	190385	30182.80	0.93%
2025-12-29	15.75	15.59	-0.29	-1.83%	15.55	15.91	176129	27647.76	0.86%
2025-12-26	15.74	15.88	0.14	0.89%	15.58	16.08	170320	26889.22	0.83%
2025-12-25	15.61	15.74	0.32	2.08%	15.37	15.97	197755	31057.99	0.96%
2025-12-24	15.52	15.42	-0.13	-0.84%	15.35	15.67	182854	28398.11	0.89%
2025-12-23	15.50	15.55	-0.15	-0.96%	15.40	15.85	249773	38866.96	1.22%
2025-12-22	16.04	15.70	-0.26	-1.63%	15.51	16.16	382626	60258.87	1.86%
2025-12-19	16.00	15.96	-0.11	-0.68%	15.85	16.19	344332	55031.05	1.68%
2025-12-18	16.29	16.07	-0.22	-1.35%	15.93	16.29	209310	33649.06	1.02%
2025-12-17	15.76	16.29	0.53	3.36%	15.75	16.50	306050	49613.02	1.49%
2025-12-16	15.90	15.76	-0.16	-1.01%	15.57	15.96	196183	30840.42	0.96%
2025-12-15	15.77	15.92	-0.25	-1.55%	15.60	16.12	374708	59630.09	1.82%
2025-12-12	15.78	16.17	0.35	2.21%	15.53	16.18	544765	86693.76	2.65%
2025-12-11	15.85	15.82	-0.03	-0.19%	15.75	16.28	209860	33568.60	1.02%
2025-12-10	15.40	15.85	0.40	2.59%	15.19	16.01	268273	42122.13	1.31%
2025-12-09	15.31	15.45	0.10	0.65%	15.19	15.57	249592	38354.07	1.22%
2025-12-08	15.98	15.35	-0.66	-4.12%	15.26	16.04	539843	83513.95	2.63%
2025-12-05	16.00	16.01	0.01	0.06%	15.71	16.10	302358	48086.19	1.47%
2025-12-04	15.75	16.00	0.28	1.78%	15.60	16.11	316895	50515.12	1.54%
2025-12-03	15.53	15.72	0.40	2.61%	15.10	15.95	390153	61237.21	1.90%
2025-12-02	15.09	15.32	0.24	1.59%	14.81	15.37	328686	49820.58	1.60%
2025-12-01	14.59	15.08	0.71	4.94%	14.37	15.12	411476	61051.17	2.00%
2025-11-28	14.26	14.37	0.07	0.49%	14.10	14.44	179070	25623.60	0.87%
2025-11-27	14.15	14.30	0.16	1.13%	14.03	14.47	216208	31032.38	1.05%
2025-11-26	13.86	14.14	0.28	2.02%	13.77	14.24	196639	27758.38	0.96%
2025-11-25	13.69	13.86	0.21	1.54%	13.57	14.20	343696	48006.15	1.67%

上证大盘股票行情在线 K线走势图

隆鑫通用(603766)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