隆华科技（300263）历史行情

以下为隆华科技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
2026-10-09	9.370	9.160	9.400	8.700	-0.270	-2.863%	4,079.29万	3.68亿	4.240%
2026-10-08	9.880	9.430	9.960	9.360	-0.360	-3.677%	25.10万	0.00亿	0.000%
2026-10-07	10.120	9.790	10.160	9.720	-0.250	-2.490%	2,546.09万	2.52亿	2.646%
2026-10-06	10.120	9.790	10.160	9.720	-0.250	-2.490%	2,546.09万	2.52亿	2.646%
2026-10-05	10.120	9.790	10.160	9.720	-0.250	-2.490%	2,546.09万	2.52亿	2.646%
2026-10-02	10.120	9.790	10.160	9.720	-0.250	-2.490%	2,546.09万	2.52亿	2.646%
2026-10-01	10.120	9.790	10.160	9.720	-0.250	-2.490%	2,546.09万	2.52亿	2.646%
2026-09-30	10.120	9.790	10.160	9.720	-0.250	-2.490%	25.46万	0.00亿	0.000%
2026-09-29	10.130	10.040	10.200	9.990	-0.100	-0.986%	23.70万	0.00亿	0.000%
2026-09-28	10.700	10.140	10.750	10.050	-0.500	-4.699%	34.80万	0.00亿	0.000%
2026-09-27	10.880	10.640	11.110	10.610	-0.250	-2.296%	3,524.67万	3.81亿	3.663%
2026-09-24	10.880	10.640	11.110	10.610	-0.250	-2.296%	35.25万	0.00亿	0.000%
2026-09-23	10.580	10.890	11.050	10.520	0.280	2.639%	54.34万	0.00亿	0.000%
2026-09-22	10.620	10.610	10.730	10.490	0.160	1.531%	38.54万	0.00亿	0.000%
2026-09-21	10.350	10.450	10.660	10.290	0.200	1.951%	36.57万	0.00亿	0.000%
2026-09-18	10.340	10.250	10.370	10.120	0.130	1.285%	29.50万	0.00亿	0.000%
2026-09-17	10.120	10.120	10.400	10.080	-0.050	-0.492%	30.95万	0.00亿	0.000%
2026-09-16	9.970	10.170	10.250	9.890	0.200	2.006%	28.81万	0.00亿	0.000%
2026-09-15	9.680	9.970	10.140	9.610	0.240	2.467%	37.49万	0.00亿	0.000%
2026-09-14	9.420	9.730	9.770	9.320	0.200	2.099%	23.92万	0.00亿	0.000%
2026-09-11	9.630	9.530	9.650	9.270	-0.220	-2.256%	36.00万	0.00亿	0.000%
2026-09-10	9.800	9.750	9.940	9.650	-0.140	-1.416%	24.17万	0.00亿	0.000%
2026-09-09	9.890	9.890	10.100	9.840	0.030	0.304%	29.57万	0.00亿	0.000%
2026-09-08	9.970	9.860	10.070	9.810	-0.110	-1.103%	28.65万	0.00亿	0.000%
2026-09-07	9.870	9.970	10.080	9.780	0.170	1.735%	26.30万	0.00亿	0.000%
2026-09-04	10.170	9.800	10.290	9.720	-0.290	-2.874%	40.90万	0.00亿	0.000%
2026-09-03	10.180	10.090	10.240	9.950	0.000	0.000%	31.07万	0.00亿	0.000%
2026-09-02	10.100	10.090	10.220	9.970	-0.130	-1.272%	29.41万	0.00亿	0.000%
2026-09-01	10.650	10.220	10.700	10.190	-0.470	-4.397%	49.96万	0.00亿	0.000%
2026-08-31	10.380	10.690	10.740	10.380	0.070	0.659%	41.01万	0.00亿	0.000%
2026-08-28	10.670	10.620	10.990	10.590	0.040	0.378%	53.94万	0.00亿	0.000%
2026-08-27	10.180	10.580	10.580	10.080	0.350	3.421%	46.83万	0.00亿	0.000%
2026-08-26	10.130	10.230	10.360	9.890	0.280	2.814%	46.63万	0.00亿	0.000%
2026-08-25	9.910	9.950	10.060	9.630	-0.240	-2.355%	49.01万	0.00亿	0.000%
2026-08-24	10.530	10.190	10.880	10.000	0.230	2.309%	74.45万	0.00亿	0.000%
2026-08-21	9.770	9.960	10.040	9.570	0.080	0.810%	35.18万	0.00亿	0.000%
2026-08-20	10.060	9.880	10.250	9.790	0.020	0.203%	44.14万	0.00亿	0.000%
2026-08-19	10.340	9.860	10.430	9.780	-0.820	-7.678%	58.26万	0.00亿	0.000%
2026-08-18	10.450	10.680	10.780	10.430	0.180	1.714%	59.97万	0.00亿	0.000%
2026-08-17	10.250	10.500	10.500	10.160	0.250	2.439%	44.42万	0.00亿	0.000%
2026-08-14	9.950	10.250	10.300	9.930	0.410	4.167%	46.88万	0.00亿	0.000%
2026-08-13	10.230	9.840	10.350	9.830	-0.290	-2.863%	53.25万	0.00亿	0.000%
2026-08-12	9.960	10.130	10.300	9.890	0.150	1.503%	43.74万	0.00亿	0.000%
2026-08-11	10.050	9.980	10.190	9.950	-0.180	-1.772%	43.37万	0.00亿	0.000%
2026-08-10	10.240	10.160	10.300	9.910	0.100	0.994%	57.14万	0.00亿	0.000%
2026-08-07	9.600	10.060	10.140	9.440	0.440	4.574%	83.61万	0.00亿	0.000%
2026-08-06	9.260	9.620	9.700	9.260	0.210	2.232%	77.62万	0.00亿	0.000%
2026-08-05	8.880	9.410	9.520	8.860	0.440	4.905%	78.44万	0.00亿	0.000%
2026-08-04	8.750	8.970	9.010	8.600	0.330	3.819%	69.39万	0.00亿	0.000%
2026-08-03	8.490	8.640	8.670	8.370	0.180	2.128%	40.24万	0.00亿	0.000%
2026-07-31	8.800	8.460	8.970	8.450	0.190	2.297%	67.01万	0.00亿	0.000%
2026-07-30	8.600	8.270	8.680	8.190	-0.420	-4.833%	51.16万	0.00亿	0.000%
2026-07-29	8.730	8.690	8.790	8.340	-0.020	-0.230%	49.71万	0.00亿	0.000%
2026-07-28	8.900	8.710	9.120	8.640	-0.400	-4.391%	46.53万	0.00亿	0.000%
2026-07-27	8.730	9.110	9.110	8.660	0.360	4.114%	45.38万	0.00亿	0.000%
2026-07-24	8.940	8.750	9.080	8.720	-0.360	-3.952%	39.29万	0.00亿	0.000%
2026-07-23	9.020	9.110	9.300	8.900	0.150	1.674%	50.31万	0.00亿	0.000%
2026-07-22	9.100	8.960	9.390	8.900	-0.250	-2.714%	80.46万	0.00亿	0.000%
2026-07-21	8.880	9.210	9.240	7.940	0.670	7.845%	99.06万	0.00亿	0.000%
2026-07-20	9.910	8.540	9.930	8.330	-0.910	-9.630%	81.80万	0.00亿	0.000%
2026-07-17	10.380	9.450	10.450	9.390	-0.990	-9.483%	66.26万	0.00亿	0.000%
2026-07-16	10.910	10.440	11.100	10.300	-0.670	-6.031%	62.10万	0.00亿	0.000%
2026-07-15	11.990	11.110	12.100	11.070	-0.720	-6.086%	53.69万	0.00亿	0.000%
2026-07-14	11.970	11.830	12.010	11.220	-0.040	-0.337%	59.27万	0.00亿	0.000%
2026-07-13	13.130	11.870	13.440	11.800	-1.170	-8.972%	71.44万	0.00亿	0.000%
2026-07-10	13.940	13.040	14.480	13.040	-0.890	-6.389%	86.52万	0.00亿	0.000%
2026-07-09	13.210	13.930	14.050	12.620	0.910	6.989%	79.70万	0.00亿	0.000%
2026-07-08	13.800	13.020	13.960	12.800	-0.880	-6.331%	67.66万	0.00亿	0.000%
2026-07-07	14.280	13.900	14.720	13.730	-0.480	-3.338%	64.32万	0.00亿	0.000%
2026-07-06	15.560	14.380	15.690	14.300	-0.940	-6.136%	89.65万	0.00亿	0.000%
2026-07-03	16.790	15.320	17.000	15.270	-1.280	-7.711%	111.55万	0.00亿	0.000%
2026-07-02	15.930	16.600	17.490	15.400	-0.110	-0.658%	144.88万	0.00亿	0.000%
2026-07-01	16.050	16.710	17.060	15.930	0.410	2.515%	144.06万	0.00亿	0.000%
2026-06-30	14.890	16.300	16.350	14.680	1.300	8.667%	139.95万	0.00亿	0.000%
2026-06-29	16.040	15.000	16.200	14.610	-0.610	-3.908%	125.35万	0.00亿	0.000%
2026-06-26	15.900	15.610	16.550	15.380	-0.240	-1.514%	126.60万	0.00亿	0.000%
2026-06-25	16.190	15.850	16.560	15.700	0.070	0.444%	118.76万	0.00亿	0.000%
2026-06-24	15.430	15.780	15.940	15.230	0.140	0.895%	82.28万	0.00亿	0.000%
2026-06-23	16.180	15.640	16.510	15.500	-0.850	-5.155%	93.12万	0.00亿	0.000%
2026-06-22	16.570	16.490	16.800	15.800	0.230	1.415%	135.63万	0.00亿	0.000%
2026-06-18	16.650	16.260	17.190	15.910	-0.370	-2.225%	130.84万	0.00亿	0.000%
2026-06-17	16.500	16.630	17.080	16.020	0.550	3.420%	172.33万	0.00亿	0.000%
2026-06-16	15.500	16.080	16.550	15.400	0.090	0.563%	170.25万	0.00亿	0.000%
2026-06-15	15.750	15.990	16.410	15.300	0.550	3.562%	197.10万	0.00亿	0.000%
2026-06-12	15.610	15.440	16.570	15.100	1.260	8.886%	259.18万	0.00亿	0.000%
2026-06-11	12.010	14.180	14.180	11.960	2.360	19.966%	194.93万	0.00亿	0.000%
2026-06-10	11.210	11.820	12.090	10.770	-0.140	-1.171%	111.36万	0.00亿	0.000%
2026-06-09	11.560	11.960	12.250	11.180	0.620	5.467%	61.67万	0.00亿	0.000%
2026-06-08	11.410	11.340	11.970	11.220	-0.500	-4.223%	47.38万	0.00亿	0.000%
2026-06-05	11.630	11.840	12.210	11.200	0.090	0.766%	56.59万	0.00亿	0.000%
2026-06-04	11.380	11.750	11.900	11.280	0.180	1.556%	50.18万	0.00亿	0.000%
2026-06-03	11.830	11.570	12.060	11.400	-0.280	-2.363%	60.80万	0.00亿	0.000%
2026-06-02	11.700	11.850	12.090	11.630	0.170	1.455%	47.24万	0.00亿	0.000%
2026-06-01	11.950	11.680	12.250	11.670	-0.310	-2.585%	48.22万	0.00亿	0.000%
2026-05-29	13.390	11.990	13.580	11.890	-1.351	-10.127%	89.08万	0.00亿	0.000%
2026-05-28	12.531	13.341	13.411	12.271	0.820	6.549%	74.65万	0.00亿	0.000%
2026-05-27	13.231	12.521	13.341	12.381	-0.560	-4.281%	76.47万	0.00亿	0.000%
2026-05-26	14.151	13.081	14.481	12.901	-0.780	-5.627%	94.46万	0.00亿	0.000%
2026-05-25	13.291	13.861	14.001	13.201	0.990	7.692%	95.01万	0.00亿	0.000%
2026-05-22	12.701	12.871	12.921	12.621	0.270	2.143%	65.31万	0.00亿	0.000%
2026-05-21	13.851	12.601	14.051	12.551	-1.160	-8.430%	113.59万	0.00亿	0.000%
2026-05-20	13.341	13.761	14.011	13.241	0.530	4.006%	114.22万	0.00亿	0.000%
2026-05-19	13.131	13.231	13.291	12.691	0.200	1.535%	111.19万	0.00亿	0.000%
2026-05-18	13.441	13.031	13.541	12.881	-0.650	-4.751%	174.33万	0.00亿	0.000%
2026-05-15	12.441	13.681	13.681	12.341	2.290	20.104%	234.57万	0.00亿	0.000%
2026-05-14	11.441	11.391	11.721	11.241	0.090	0.796%	66.07万	0.00亿	0.000%
2026-05-13	11.001	11.301	11.391	11.001	0.180	1.619%	37.72万	0.00亿	0.000%
2026-05-12	11.321	11.121	11.361	10.991	-0.250	-2.199%	40.06万	0.00亿	0.000%
2026-05-11	11.351	11.371	11.481	11.171	0.120	1.067%	50.28万	0.00亿	0.000%
2026-05-08	11.171	11.251	11.361	11.121	-0.070	-0.618%	40.64万	0.00亿	0.000%
2026-05-07	10.941	11.321	11.531	10.881	0.410	3.758%	68.76万	0.00亿	0.000%
2026-05-06	10.621	10.911	10.921	10.621	0.400	3.806%	43.65万	0.00亿	0.000%
2026-04-30	10.461	10.511	10.611	10.391	0.010	0.095%	32.71万	0.00亿	0.000%
2026-04-29	10.341	10.501	10.561	10.291	0.080	0.768%	32.15万	0.00亿	0.000%
2026-04-28	10.371	10.421	10.551	10.211	-0.030	-0.287%	34.50万	0.00亿	0.000%
2026-04-27	10.251	10.451	10.671	10.241	0.360	3.568%	46.09万	0.00亿	0.000%
2026-04-24	10.401	10.091	10.421	9.941	-0.310	-2.980%	44.48万	0.00亿	0.000%
2026-04-23	10.951	10.401	10.971	10.361	-0.760	-6.809%	73.17万	0.00亿	0.000%
2026-04-22	10.881	11.161	11.181	10.851	0.100	0.904%	45.02万	0.00亿	0.000%
2026-04-21	10.601	11.061	11.141	10.541	0.380	3.558%	57.19万	0.00亿	0.000%
2026-04-20	10.411	10.681	10.841	10.391	0.340	3.288%	38.89万	0.00亿	0.000%
2026-04-17	10.071	10.341	10.551	10.071	0.210	2.073%	37.68万	0.00亿	0.000%
2026-04-16	10.091	10.131	10.161	9.981	0.020	0.198%	24.90万	0.00亿	0.000%
2026-04-15	10.231	10.111	10.261	10.021	-0.070	-0.688%	34.09万	0.00亿	0.000%
2026-04-14	10.011	10.181	10.241	9.971	0.210	2.106%	37.68万	0.00亿	0.000%
2026-04-13	9.661	9.971	9.981	9.631	0.000	0.000%	32.45万	0.00亿	0.000%
2026-04-10	9.821	9.761	10.021	9.731	0.000	0.000%	32.29万	0.00亿	0.000%
2026-04-09	9.741	9.741	9.831	9.611	0.000	0.000%	31.35万	0.00亿	0.000%
2026-04-08	9.551	9.831	9.831	9.521	0.000	0.000%	36.00万	0.00亿	0.000%
2026-04-07	9.251	9.261	9.361	9.191	0.000	0.000%	15.13万	0.00亿	0.000%
2026-04-03	9.331	9.211	9.381	9.131	0.000	0.000%	20.26万	0.00亿	0.000%
2026-04-02	9.511	9.301	9.591	9.231	0.000	0.000%	25.59万	0.00亿	0.000%
2026-04-01	9.611	9.601	9.671	9.431	0.000	0.000%	29.16万	0.00亿	0.000%