隆平高科（000998）历史行情
以下为隆平高科近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 8.500 | 8.560 | 8.800 | 8.490 | -0.080 | -0.930% | 28.11万 | 2.43亿 | 2.140% |
| 2026-10-12 | 9.040 | 8.640 | 9.220 | 8.600 | -0.420 | -4.640% | 47.27万 | 4.16亿 | 3.590% |
| 2026-10-09 | 8.680 | 9.060 | 9.080 | 8.640 | 0.410 | 4.740% | 52.81万 | 4.70亿 | 4.020% |
| 2026-10-08 | 8.700 | 8.650 | 8.920 | 8.580 | -0.010 | -0.120% | 24.07万 | 2.10亿 | 1.830% |
| 2026-10-07 | 8.440 | 8.660 | 8.710 | 8.380 | 0.280 | 3.341% | 2,757.79万 | 2.37亿 | 2.097% |
| 2026-10-06 | 8.440 | 8.660 | 8.710 | 8.380 | 0.280 | 3.341% | 2,757.79万 | 2.37亿 | 2.097% |
| 2026-10-05 | 8.440 | 8.660 | 8.710 | 8.380 | 0.280 | 3.341% | 2,757.79万 | 2.37亿 | 2.097% |
| 2026-10-02 | 8.440 | 8.660 | 8.710 | 8.380 | 0.280 | 3.341% | 2,757.79万 | 2.37亿 | 2.097% |
| 2026-10-01 | 8.440 | 8.660 | 8.710 | 8.380 | 0.280 | 3.341% | 2,757.79万 | 2.37亿 | 2.097% |
| 2026-09-30 | 8.440 | 8.660 | 8.710 | 8.380 | 0.280 | 3.340% | 27.58万 | 2.37亿 | 2.100% |
| 2026-09-29 | 8.400 | 8.380 | 8.470 | 8.360 | -0.050 | -0.590% | 13.69万 | 1.15亿 | 1.040% |
| 2026-09-28 | 8.690 | 8.430 | 8.740 | 8.310 | -0.250 | -2.880% | 27.85万 | 2.34亿 | 2.120% |
| 2026-09-27 | 8.900 | 8.680 | 8.980 | 8.670 | -0.210 | -2.362% | 1,985.87万 | 1.74亿 | 1.510% |
| 2026-09-24 | 8.900 | 8.680 | 8.980 | 8.670 | -0.210 | -2.360% | 19.86万 | 1.74亿 | 1.510% |
| 2026-09-23 | 8.950 | 8.890 | 9.010 | 8.790 | -0.120 | -1.330% | 26.31万 | 2.34亿 | 2.000% |
| 2026-09-22 | 9.000 | 9.010 | 9.180 | 8.850 | -0.070 | -0.770% | 42.06万 | 3.78亿 | 3.200% |
| 2026-09-21 | 8.910 | 9.080 | 9.130 | 8.830 | 0.090 | 1.000% | 44.41万 | 4.01亿 | 3.380% |
| 2026-09-18 | 8.810 | 8.990 | 8.990 | 8.720 | -0.050 | -0.550% | 56.43万 | 5.00亿 | 4.290% |
| 2026-09-17 | 8.750 | 9.040 | 9.120 | 8.630 | 0.290 | 3.310% | 63.40万 | 5.63亿 | 4.820% |
| 2026-09-16 | 8.700 | 8.750 | 8.840 | 8.660 | -0.020 | -0.230% | 29.35万 | 2.57亿 | 2.230% |
| 2026-09-15 | 9.020 | 8.770 | 9.050 | 8.740 | -0.240 | -2.660% | 38.89万 | 3.43亿 | 2.960% |
| 2026-09-14 | 9.210 | 9.010 | 9.340 | 8.830 | -0.330 | -3.530% | 55.59万 | 5.02亿 | 4.230% |
| 2026-09-11 | 9.510 | 9.340 | 9.750 | 9.250 | -0.250 | -2.610% | 65.02万 | 6.15亿 | 4.940% |
| 2026-09-10 | 9.980 | 9.590 | 10.000 | 9.560 | -0.430 | -4.290% | 70.15万 | 6.81亿 | 5.330% |
| 2026-09-09 | 9.900 | 10.020 | 10.250 | 9.820 | -0.130 | -1.280% | 90.27万 | 9.03亿 | 6.860% |
| 2026-09-08 | 9.600 | 10.150 | 10.590 | 9.550 | 0.470 | 4.860% | 131.22万 | 13.28亿 | 9.980% |
| 2026-09-07 | 9.400 | 9.680 | 9.890 | 9.400 | 0.290 | 3.090% | 76.60万 | 7.42亿 | 5.830% |
| 2026-09-04 | 9.060 | 9.390 | 9.580 | 8.980 | 0.230 | 2.510% | 71.52万 | 6.71亿 | 5.440% |
| 2026-09-03 | 9.200 | 9.160 | 9.400 | 9.050 | -0.230 | -2.450% | 59.30万 | 5.45亿 | 4.510% |
| 2026-09-02 | 9.880 | 9.390 | 9.880 | 9.150 | -0.580 | -5.820% | 112.30万 | 10.58亿 | 8.540% |
| 2026-09-01 | 9.050 | 9.970 | 9.970 | 8.990 | 0.910 | 10.040% | 90.50万 | 8.78亿 | 6.880% |
| 2026-08-31 | 9.360 | 9.060 | 9.450 | 9.000 | -0.190 | -2.050% | 68.55万 | 6.31亿 | 5.210% |
| 2026-08-28 | 9.120 | 9.250 | 9.410 | 9.030 | 0.150 | 1.650% | 67.07万 | 6.20亿 | 5.100% |
| 2026-08-27 | 8.900 | 9.100 | 9.150 | 8.870 | 0.270 | 3.060% | 59.00万 | 5.34亿 | 4.490% |
| 2026-08-26 | 8.800 | 8.830 | 9.140 | 8.720 | -0.090 | -1.010% | 52.97万 | 4.71亿 | 4.030% |
| 2026-08-25 | 8.680 | 8.920 | 9.270 | 8.600 | 0.250 | 2.880% | 71.49万 | 6.42亿 | 5.440% |
| 2026-08-24 | 8.320 | 8.670 | 8.900 | 8.270 | 0.320 | 3.830% | 65.46万 | 5.63亿 | 4.980% |
| 2026-08-21 | 8.800 | 8.350 | 8.810 | 8.290 | -0.490 | -5.540% | 57.42万 | 4.80亿 | 4.370% |
| 2026-08-20 | 8.890 | 8.840 | 9.150 | 8.440 | -0.260 | -2.860% | 96.10万 | 8.39亿 | 7.310% |
| 2026-08-19 | 9.450 | 9.100 | 9.900 | 8.860 | -0.120 | -1.300% | 134.47万 | 12.61亿 | 10.230% |
| 2026-08-18 | 8.330 | 9.220 | 9.220 | 8.300 | 0.840 | 10.020% | 114.50万 | 10.22亿 | 8.710% |
| 2026-08-17 | 8.090 | 8.380 | 8.460 | 8.090 | 0.360 | 4.490% | 40.40万 | 3.36亿 | 3.070% |
| 2026-08-14 | 8.120 | 8.020 | 8.130 | 8.020 | -0.120 | -1.470% | 10.69万 | 0.86亿 | 0.810% |
| 2026-08-13 | 8.180 | 8.140 | 8.190 | 8.050 | -0.030 | -0.370% | 13.33万 | 1.08亿 | 1.010% |
| 2026-08-12 | 8.200 | 8.170 | 8.250 | 8.120 | -0.070 | -0.850% | 10.11万 | 0.83亿 | 0.770% |
| 2026-08-11 | 8.370 | 8.240 | 8.390 | 8.220 | -0.140 | -1.670% | 13.24万 | 1.10亿 | 1.010% |
| 2026-08-10 | 8.200 | 8.380 | 8.410 | 8.200 | 0.170 | 2.070% | 21.99万 | 1.83亿 | 1.670% |
| 2026-08-07 | 8.220 | 8.210 | 8.220 | 8.070 | -0.040 | -0.480% | 22.47万 | 1.83亿 | 1.710% |
| 2026-08-06 | 8.290 | 8.250 | 8.440 | 8.090 | -0.030 | -0.360% | 34.69万 | 2.87亿 | 2.640% |
| 2026-08-05 | 8.370 | 8.280 | 8.400 | 8.250 | -0.090 | -1.080% | 13.83万 | 1.15亿 | 1.050% |
| 2026-08-04 | 8.530 | 8.370 | 8.540 | 8.350 | -0.170 | -1.990% | 16.37万 | 1.38亿 | 1.240% |
| 2026-08-03 | 8.410 | 8.540 | 8.580 | 8.390 | 0.140 | 1.670% | 16.32万 | 1.39亿 | 1.240% |
| 2026-07-31 | 8.330 | 8.400 | 8.420 | 8.260 | -0.030 | -0.360% | 15.58万 | 1.30亿 | 1.190% |
| 2026-07-30 | 8.250 | 8.430 | 8.450 | 8.250 | 0.160 | 1.930% | 17.93万 | 1.50亿 | 1.360% |
| 2026-07-29 | 8.110 | 8.270 | 8.300 | 8.100 | 0.160 | 1.970% | 16.88万 | 1.39亿 | 1.280% |
| 2026-07-28 | 8.090 | 8.110 | 8.120 | 8.020 | -0.010 | -0.120% | 10.81万 | 0.87亿 | 0.820% |
| 2026-07-27 | 8.080 | 8.120 | 8.190 | 8.040 | 0.020 | 0.250% | 9.70万 | 0.79亿 | 0.740% |
| 2026-07-24 | 8.310 | 8.100 | 8.350 | 8.080 | -0.200 | -2.410% | 15.55万 | 1.27亿 | 1.180% |
| 2026-07-23 | 8.220 | 8.300 | 8.360 | 8.160 | 0.060 | 0.730% | 18.20万 | 1.51亿 | 1.380% |
| 2026-07-22 | 8.040 | 8.240 | 8.250 | 7.920 | 0.150 | 1.850% | 27.55万 | 2.23亿 | 2.090% |
| 2026-07-21 | 8.030 | 8.090 | 8.250 | 8.010 | 0.000 | 0.000% | 22.85万 | 1.86亿 | 1.740% |
| 2026-07-20 | 7.950 | 8.090 | 8.180 | 7.940 | 0.100 | 1.250% | 21.25万 | 1.72亿 | 1.620% |
| 2026-07-17 | 8.120 | 7.990 | 8.200 | 7.980 | -0.100 | -1.240% | 19.44万 | 1.57亿 | 1.480% |
| 2026-07-16 | 8.020 | 8.090 | 8.100 | 7.960 | 0.060 | 0.750% | 14.05万 | 1.13亿 | 1.070% |
| 2026-07-15 | 7.870 | 8.030 | 8.030 | 7.650 | 0.010 | 0.120% | 19.07万 | 1.52亿 | 1.450% |
| 2026-07-14 | 7.910 | 8.020 | 8.180 | 7.880 | 0.060 | 0.750% | 22.28万 | 1.80亿 | 1.690% |
| 2026-07-13 | 7.830 | 7.960 | 8.040 | 7.780 | 0.130 | 1.660% | 19.09万 | 1.52亿 | 1.450% |
| 2026-07-10 | 7.740 | 7.830 | 7.870 | 7.630 | 0.090 | 1.160% | 15.01万 | 1.17亿 | 1.140% |
| 2026-07-09 | 7.770 | 7.740 | 7.840 | 7.700 | -0.090 | -1.150% | 12.09万 | 0.94亿 | 0.920% |
| 2026-07-08 | 7.760 | 7.830 | 7.910 | 7.650 | 0.090 | 1.160% | 13.33万 | 1.04亿 | 1.010% |
| 2026-07-07 | 7.860 | 7.740 | 7.860 | 7.660 | -0.110 | -1.400% | 10.99万 | 0.85亿 | 0.840% |
| 2026-07-06 | 7.760 | 7.850 | 7.890 | 7.720 | 0.100 | 1.290% | 13.81万 | 1.08亿 | 1.050% |
| 2026-07-03 | 7.750 | 7.750 | 7.860 | 7.680 | 0.000 | 0.000% | 12.68万 | 0.98亿 | 0.960% |
| 2026-07-02 | 7.730 | 7.750 | 7.880 | 7.670 | 0.040 | 0.520% | 15.52万 | 1.21亿 | 1.180% |
| 2026-07-01 | 7.560 | 7.710 | 7.800 | 7.540 | 0.170 | 2.250% | 18.23万 | 1.40亿 | 1.390% |
| 2026-06-30 | 7.560 | 7.540 | 7.760 | 7.480 | -0.090 | -1.180% | 14.12万 | 1.07亿 | 1.070% |
| 2026-06-29 | 7.450 | 7.630 | 7.740 | 7.360 | 0.130 | 1.730% | 20.28万 | 1.54亿 | 1.540% |
| 2026-06-26 | 7.380 | 7.500 | 7.590 | 7.350 | 0.080 | 1.080% | 18.46万 | 1.38亿 | 1.400% |
| 2026-06-25 | 7.590 | 7.420 | 7.620 | 7.400 | -0.180 | -2.370% | 21.94万 | 1.64亿 | 1.670% |
| 2026-06-24 | 7.850 | 7.600 | 7.900 | 7.600 | -0.290 | -3.680% | 17.09万 | 1.32亿 | 1.300% |
| 2026-06-23 | 7.800 | 7.890 | 7.990 | 7.780 | 0.030 | 0.380% | 12.71万 | 1.01亿 | 0.970% |
| 2026-06-22 | 8.000 | 7.860 | 8.000 | 7.660 | -0.160 | -2.000% | 21.68万 | 1.69亿 | 1.650% |
| 2026-06-18 | 8.070 | 8.020 | 8.140 | 8.000 | -0.090 | -1.110% | 11.40万 | 0.92亿 | 0.870% |
| 2026-06-17 | 8.150 | 8.110 | 8.170 | 8.080 | -0.050 | -0.610% | 8.77万 | 0.71亿 | 0.670% |
| 2026-06-16 | 8.340 | 8.160 | 8.380 | 8.140 | -0.220 | -2.630% | 13.54万 | 1.11亿 | 1.030% |
| 2026-06-15 | 8.420 | 8.380 | 8.510 | 8.340 | -0.120 | -1.410% | 16.44万 | 1.38亿 | 1.250% |
| 2026-06-12 | 8.100 | 8.500 | 8.500 | 8.010 | 0.410 | 5.070% | 21.60万 | 1.78亿 | 1.640% |
| 2026-06-11 | 8.040 | 8.090 | 8.170 | 8.000 | 0.040 | 0.500% | 8.74万 | 0.71亿 | 0.670% |
| 2026-06-10 | 8.000 | 8.050 | 8.110 | 7.980 | 0.000 | 0.000% | 8.93万 | 0.72亿 | 0.680% |
| 2026-06-09 | 8.130 | 8.050 | 8.160 | 7.980 | -0.120 | -1.470% | 11.72万 | 0.95亿 | 0.890% |
| 2026-06-08 | 8.240 | 8.170 | 8.410 | 7.980 | -0.170 | -2.040% | 17.88万 | 1.47亿 | 1.360% |
| 2026-06-05 | 8.340 | 8.340 | 8.410 | 8.290 | -0.010 | -0.120% | 10.13万 | 0.85亿 | 0.770% |
| 2026-06-04 | 8.480 | 8.350 | 8.590 | 8.330 | -0.170 | -2.000% | 12.34万 | 1.05亿 | 0.940% |
| 2026-06-03 | 8.720 | 8.520 | 8.740 | 8.460 | -0.060 | -0.700% | 14.10万 | 1.21亿 | 1.070% |
| 2026-06-02 | 8.620 | 8.580 | 8.640 | 8.500 | -0.060 | -0.690% | 10.46万 | 0.90亿 | 0.800% |
| 2026-06-01 | 8.440 | 8.640 | 8.680 | 8.440 | 0.190 | 2.250% | 16.77万 | 1.44亿 | 1.280% |
| 2026-05-29 | 8.420 | 8.450 | 8.500 | 8.350 | 0.010 | 0.120% | 11.59万 | 0.98亿 | 0.880% |
| 2026-05-28 | 8.560 | 8.440 | 8.630 | 8.410 | -0.210 | -2.430% | 14.67万 | 1.25亿 | 1.120% |
| 2026-05-27 | 8.380 | 8.650 | 8.760 | 8.210 | 0.270 | 3.220% | 24.80万 | 2.12亿 | 1.890% |
| 2026-05-26 | 8.370 | 8.380 | 8.430 | 8.290 | 0.020 | 0.240% | 10.21万 | 0.86亿 | 0.780% |
| 2026-05-25 | 8.400 | 8.360 | 8.480 | 8.310 | -0.040 | -0.480% | 10.56万 | 0.89亿 | 0.800% |
| 2026-05-22 | 8.360 | 8.400 | 8.410 | 8.210 | 0.020 | 0.240% | 13.00万 | 1.09亿 | 0.990% |
| 2026-05-21 | 8.570 | 8.380 | 8.630 | 8.370 | -0.170 | -1.990% | 13.57万 | 1.16亿 | 1.030% |
| 2026-05-20 | 8.690 | 8.550 | 8.700 | 8.540 | -0.160 | -1.840% | 12.08万 | 1.04亿 | 0.920% |
| 2026-05-19 | 8.650 | 8.710 | 8.710 | 8.640 | 0.020 | 0.230% | 9.45万 | 0.82亿 | 0.720% |
| 2026-05-18 | 8.920 | 8.690 | 8.920 | 8.660 | -0.230 | -2.580% | 20.93万 | 1.83亿 | 1.590% |
| 2026-05-15 | 9.040 | 8.920 | 9.060 | 8.840 | -0.150 | -1.650% | 26.54万 | 2.37亿 | 2.020% |
| 2026-05-14 | 9.150 | 9.070 | 9.160 | 9.040 | -0.060 | -0.660% | 17.42万 | 1.59亿 | 1.330% |
| 2026-05-13 | 9.150 | 9.130 | 9.170 | 9.110 | 0.020 | 0.220% | 11.04万 | 1.01亿 | 0.840% |
| 2026-05-12 | 9.220 | 9.110 | 9.230 | 9.090 | -0.100 | -1.090% | 14.93万 | 1.37亿 | 1.140% |
| 2026-05-11 | 9.160 | 9.210 | 9.230 | 9.130 | 0.100 | 1.100% | 21.19万 | 1.96亿 | 1.610% |
| 2026-05-08 | 9.070 | 9.110 | 9.140 | 9.060 | 0.030 | 0.330% | 15.11万 | 1.38亿 | 1.150% |
| 2026-05-07 | 9.110 | 9.080 | 9.110 | 9.050 | -0.030 | -0.330% | 16.98万 | 1.55亿 | 1.290% |
| 2026-05-06 | 9.130 | 9.110 | 9.130 | 9.050 | 0.010 | 0.110% | 18.41万 | 1.68亿 | 1.400% |
| 2026-04-30 | 9.140 | 9.100 | 9.170 | 9.070 | -0.070 | -0.760% | 21.89万 | 2.00亿 | 1.670% |
| 2026-04-29 | 9.040 | 9.170 | 9.310 | 9.040 | -0.540 | -5.560% | 57.49万 | 5.31亿 | 4.370% |
| 2026-04-28 | 9.610 | 9.710 | 9.720 | 9.590 | 0.120 | 1.250% | 20.91万 | 2.03亿 | 1.590% |
| 2026-04-27 | 9.590 | 9.590 | 9.620 | 9.500 | -0.030 | -0.310% | 16.59万 | 1.59亿 | 1.260% |
| 2026-04-24 | 9.650 | 9.620 | 9.750 | 9.580 | -0.020 | -0.210% | 18.85万 | 1.83亿 | 1.430% |
| 2026-04-23 | 9.680 | 9.640 | 9.760 | 9.530 | -0.050 | -0.520% | 22.23万 | 2.15亿 | 1.690% |
| 2026-04-22 | 9.760 | 9.690 | 9.790 | 9.670 | -0.070 | -0.720% | 20.75万 | 2.02亿 | 1.580% |
| 2026-04-21 | 9.930 | 9.760 | 10.010 | 9.720 | -0.150 | -1.510% | 24.62万 | 2.42亿 | 1.870% |
| 2026-04-20 | 9.960 | 9.910 | 10.040 | 9.850 | 0.060 | 0.610% | 23.90万 | 2.38亿 | 1.820% |
| 2026-04-17 | 10.010 | 9.850 | 10.070 | 9.840 | -0.200 | -1.990% | 22.85万 | 2.27亿 | 1.740% |
| 2026-04-16 | 9.810 | 10.050 | 10.090 | 9.740 | 0.230 | 2.340% | 31.94万 | 3.19亿 | 2.430% |
| 2026-04-15 | 9.808 | 9.818 | 9.838 | 9.728 | 0.000 | 0.000% | 15.56万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.678 | 9.828 | 9.838 | 9.598 | 0.150 | 1.550% | 24.26万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.718 | 9.678 | 9.758 | 9.628 | 0.000 | 0.000% | 16.86万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.768 | 9.698 | 9.768 | 9.668 | 0.000 | 0.000% | 18.61万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.768 | 9.748 | 9.858 | 9.648 | 0.000 | 0.000% | 21.70万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.688 | 9.778 | 9.788 | 9.608 | 0.000 | 0.000% | 25.60万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.518 | 9.738 | 9.798 | 9.448 | 0.000 | 0.000% | 21.47万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.778 | 9.538 | 9.798 | 9.508 | 0.000 | 0.000% | 28.29万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.868 | 9.818 | 9.958 | 9.738 | 0.000 | 0.000% | 18.90万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.988 | 9.878 | 10.008 | 9.798 | 0.000 | 0.000% | 21.50万 | 0.00亿 | 0.000% |