隆盛科技（300680）历史行情

以下为隆盛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
2026-10-08	20.100	19.440	20.230	19.420	-0.660	-3.284%	311.59万	0.62亿	1.377%
2026-10-07	20.310	20.100	20.640	20.060	-0.090	-0.446%	378.16万	0.77亿	1.671%
2026-10-06	20.310	20.100	20.640	20.060	-0.090	-0.446%	378.16万	0.77亿	1.671%
2026-10-05	20.310	20.100	20.640	20.060	-0.090	-0.446%	378.16万	0.77亿	1.671%
2026-10-02	20.310	20.100	20.640	20.060	-0.090	-0.446%	378.16万	0.77亿	1.671%
2026-10-01	20.310	20.100	20.640	20.060	-0.090	-0.446%	378.16万	0.77亿	1.671%
2026-09-30	20.310	20.100	20.640	20.060	-0.090	-0.446%	3.78万	0.00亿	0.000%
2026-09-29	20.220	20.190	20.620	19.980	-0.030	-0.148%	3.43万	0.00亿	0.000%
2026-09-28	20.680	20.220	20.680	20.140	-0.460	-2.224%	4.12万	0.00亿	0.000%
2026-09-27	20.980	20.680	21.340	20.680	-0.300	-1.430%	474.10万	0.99亿	2.094%
2026-09-24	20.980	20.680	21.340	20.680	-0.300	-1.430%	4.74万	0.00亿	0.000%
2026-09-23	20.710	20.980	21.180	20.510	0.280	1.353%	5.42万	0.00亿	0.000%
2026-09-22	21.030	20.700	21.170	20.600	-0.320	-1.522%	4.89万	0.00亿	0.000%
2026-09-21	20.630	21.020	21.180	20.510	0.460	2.237%	6.96万	0.00亿	0.000%
2026-09-18	20.190	20.560	20.670	20.050	0.540	2.697%	8.12万	0.00亿	0.000%
2026-09-17	19.210	20.020	20.220	19.120	0.750	3.892%	8.04万	0.00亿	0.000%
2026-09-16	18.940	19.270	19.390	18.800	0.270	1.421%	3.44万	0.00亿	0.000%
2026-09-15	18.960	19.000	19.400	18.860	-0.120	-0.628%	3.39万	0.00亿	0.000%
2026-09-14	18.800	19.120	19.140	18.570	0.300	1.594%	3.30万	0.00亿	0.000%
2026-09-11	19.060	18.820	19.190	18.550	-0.430	-2.234%	7.21万	0.00亿	0.000%
2026-09-10	19.620	19.250	19.630	19.230	-0.470	-2.383%	4.72万	0.00亿	0.000%
2026-09-09	20.090	19.720	20.190	19.660	-0.340	-1.695%	4.25万	0.00亿	0.000%
2026-09-08	20.240	20.060	20.370	20.030	-0.280	-1.377%	4.08万	0.00亿	0.000%
2026-09-07	19.750	20.340	20.480	19.750	0.570	2.883%	7.77万	0.00亿	0.000%
2026-09-04	20.530	19.770	20.620	19.650	-0.630	-3.088%	7.12万	0.00亿	0.000%
2026-09-03	20.450	20.400	20.660	20.000	0.090	0.443%	6.30万	0.00亿	0.000%
2026-09-02	19.900	20.310	20.450	19.620	0.290	1.449%	6.95万	0.00亿	0.000%
2026-09-01	20.290	20.020	20.320	19.890	-0.210	-1.038%	4.68万	0.00亿	0.000%
2026-08-31	19.860	20.230	20.330	19.860	-0.070	-0.345%	5.03万	0.00亿	0.000%
2026-08-28	20.570	20.300	20.860	20.300	-0.270	-1.313%	5.15万	0.00亿	0.000%
2026-08-27	20.460	20.570	20.660	20.240	0.170	0.833%	4.74万	0.00亿	0.000%
2026-08-26	20.620	20.400	20.790	20.160	-0.220	-1.067%	4.67万	0.00亿	0.000%
2026-08-25	19.680	20.620	20.830	19.640	0.780	3.931%	7.22万	0.00亿	0.000%
2026-08-24	20.480	19.840	20.530	19.600	-0.650	-3.172%	6.05万	0.00亿	0.000%
2026-08-21	19.970	20.490	20.920	19.900	0.420	2.093%	6.22万	0.00亿	0.000%
2026-08-20	20.700	20.070	20.900	19.980	-0.370	-1.810%	6.98万	0.00亿	0.000%
2026-08-19	22.980	20.440	23.000	20.350	-2.010	-8.953%	14.48万	0.00亿	0.000%
2026-08-18	22.440	22.450	22.500	21.930	0.040	0.178%	7.09万	0.00亿	0.000%
2026-08-17	21.980	22.410	22.410	21.660	0.650	2.987%	6.38万	0.00亿	0.000%
2026-08-14	22.070	21.760	22.150	21.550	-0.190	-0.866%	4.84万	0.00亿	0.000%
2026-08-13	22.340	21.950	22.630	21.920	-0.260	-1.171%	6.83万	0.00亿	0.000%
2026-08-12	22.020	22.210	22.330	21.960	0.060	0.271%	4.81万	0.00亿	0.000%
2026-08-11	21.890	22.150	22.500	21.640	0.040	0.181%	7.21万	0.00亿	0.000%
2026-08-10	22.440	22.110	22.500	21.780	-0.050	-0.226%	4.94万	0.00亿	0.000%
2026-08-07	21.900	22.160	22.220	21.550	0.250	1.141%	7.27万	0.00亿	0.000%
2026-08-06	22.010	21.910	22.440	21.600	-0.370	-1.661%	7.47万	0.00亿	0.000%
2026-08-05	22.080	22.280	22.390	21.880	0.360	1.642%	7.45万	0.00亿	0.000%
2026-08-04	22.090	21.920	22.090	21.580	0.080	0.366%	7.03万	0.00亿	0.000%
2026-08-03	21.120	21.840	21.940	21.000	0.830	3.950%	7.87万	0.00亿	0.000%
2026-07-31	20.500	21.010	21.520	20.290	1.000	4.998%	11.65万	0.00亿	0.000%
2026-07-30	20.390	20.010	20.710	19.870	-0.540	-2.628%	7.30万	0.00亿	0.000%
2026-07-29	20.500	20.550	20.710	19.980	0.090	0.440%	7.35万	0.00亿	0.000%
2026-07-28	20.360	20.460	20.900	20.340	-0.270	-1.302%	5.40万	0.00亿	0.000%
2026-07-27	19.720	20.730	20.790	19.600	0.970	4.909%	7.65万	0.00亿	0.000%
2026-07-24	20.060	19.760	20.420	19.730	-0.820	-3.984%	6.59万	0.00亿	0.000%
2026-07-23	20.000	20.580	20.750	19.960	0.310	1.529%	7.02万	0.00亿	0.000%
2026-07-22	20.950	20.270	20.950	20.040	-0.680	-3.246%	9.65万	0.00亿	0.000%
2026-07-21	20.360	20.950	21.160	19.430	0.540	2.646%	11.30万	0.00亿	0.000%
2026-07-20	21.580	20.410	22.000	19.750	-1.140	-5.290%	14.63万	0.00亿	0.000%
2026-07-17	22.760	21.550	23.620	21.520	-1.130	-4.982%	14.86万	0.00亿	0.000%
2026-07-16	22.390	22.680	23.620	22.210	-0.030	-0.132%	10.17万	0.00亿	0.000%
2026-07-15	22.790	22.710	23.380	22.120	0.030	0.132%	8.25万	0.00亿	0.000%
2026-07-14	23.440	22.680	23.440	21.920	-0.300	-1.305%	11.81万	0.00亿	0.000%
2026-07-13	25.500	22.980	25.560	22.930	-2.870	-11.103%	18.03万	0.00亿	0.000%
2026-07-10	23.330	25.850	26.780	23.200	2.520	10.802%	23.28万	0.00亿	0.000%
2026-07-09	23.410	23.330	23.710	22.430	-0.150	-0.639%	10.33万	0.00亿	0.000%
2026-07-08	24.730	23.480	25.050	23.450	-1.390	-5.589%	11.30万	0.00亿	0.000%
2026-07-07	26.000	24.870	26.600	24.720	-0.770	-3.003%	13.79万	0.00亿	0.000%
2026-07-06	26.610	25.640	26.950	25.620	-0.810	-3.062%	18.04万	0.00亿	0.000%
2026-07-03	24.130	26.450	26.880	24.000	2.380	9.888%	24.62万	0.00亿	0.000%
2026-07-02	23.250	24.070	25.520	23.060	0.890	3.840%	18.87万	0.00亿	0.000%
2026-07-01	22.710	23.180	23.410	22.600	0.460	2.025%	10.73万	0.00亿	0.000%
2026-06-30	21.710	22.720	23.070	21.600	1.010	4.652%	9.77万	0.00亿	0.000%
2026-06-29	22.220	21.710	22.840	21.170	-0.240	-1.093%	10.25万	0.00亿	0.000%
2026-06-26	22.600	21.950	22.640	21.620	-0.680	-3.005%	11.00万	0.00亿	0.000%
2026-06-25	23.400	22.630	23.720	22.500	-0.860	-3.661%	10.86万	0.00亿	0.000%
2026-06-24	24.190	23.490	24.390	23.200	-0.620	-2.572%	8.09万	0.00亿	0.000%
2026-06-23	24.610	24.110	25.120	23.980	-0.740	-2.978%	8.88万	0.00亿	0.000%
2026-06-22	25.790	24.850	26.160	24.030	-1.310	-5.008%	14.83万	0.00亿	0.000%
2026-06-18	25.900	26.160	26.500	25.630	0.250	0.965%	7.67万	0.00亿	0.000%
2026-06-17	26.250	25.910	26.800	25.780	-0.321	-1.224%	7.69万	0.00亿	0.000%
2026-06-16	26.154	26.231	26.485	25.846	0.108	0.413%	5.59万	0.00亿	0.000%
2026-06-15	25.369	26.123	26.139	25.031	0.984	3.914%	6.75万	0.00亿	0.000%
2026-06-12	24.808	25.139	25.346	24.385	1.054	4.376%	6.76万	0.00亿	0.000%
2026-06-11	24.531	24.085	24.777	23.923	-0.700	-2.824%	5.42万	0.00亿	0.000%
2026-06-10	26.077	24.785	26.231	24.462	-1.561	-5.925%	8.56万	0.00亿	0.000%
2026-06-09	26.685	26.346	26.700	25.700	-0.008	-0.030%	6.20万	0.00亿	0.000%
2026-06-08	26.069	26.354	27.200	26.069	-0.846	-3.110%	6.69万	0.00亿	0.000%
2026-06-05	26.062	27.200	27.915	25.139	1.192	4.583%	12.09万	0.00亿	0.000%
2026-06-04	25.346	26.008	26.500	25.346	0.254	0.986%	5.25万	0.00亿	0.000%
2026-06-03	26.254	25.754	26.892	25.500	-0.500	-1.904%	7.06万	0.00亿	0.000%
2026-06-02	26.231	26.254	26.415	25.292	0.277	1.066%	6.38万	0.00亿	0.000%
2026-06-01	26.854	25.977	27.077	25.915	-0.877	-3.266%	8.16万	0.00亿	0.000%
2026-05-29	30.315	26.854	30.462	26.708	-3.477	-11.464%	15.58万	0.00亿	0.000%
2026-05-28	30.392	30.331	30.808	29.639	-0.261	-0.853%	7.77万	0.00亿	0.000%
2026-05-27	32.323	30.592	32.885	30.477	-2.085	-6.381%	12.14万	0.00亿	0.000%
2026-05-26	33.215	32.677	33.969	32.239	-0.769	-2.299%	11.52万	0.00亿	0.000%
2026-05-25	33.854	33.446	34.615	33.269	-0.016	-0.048%	13.15万	0.00亿	0.000%
2026-05-22	33.200	33.462	33.500	32.308	0.408	1.234%	11.15万	0.00亿	0.000%
2026-05-21	32.162	33.054	33.985	32.123	0.962	2.998%	17.57万	0.00亿	0.000%
2026-05-20	32.923	32.092	32.962	31.908	-1.162	-3.494%	8.22万	0.00亿	0.000%
2026-05-19	32.892	33.254	33.385	32.477	0.439	1.338%	8.12万	0.00亿	0.000%
2026-05-18	33.123	32.815	33.446	32.600	-0.200	-0.606%	9.40万	0.00亿	0.000%
2026-05-15	31.546	33.015	33.769	31.546	1.469	4.657%	14.59万	0.00亿	0.000%
2026-05-14	32.923	31.546	33.000	31.546	-1.085	-3.325%	7.73万	0.00亿	0.000%
2026-05-13	32.731	32.631	32.762	32.292	-0.184	-0.561%	6.53万	0.00亿	0.000%
2026-05-12	33.323	32.815	33.585	32.539	-0.470	-1.412%	8.28万	0.00亿	0.000%
2026-05-11	33.646	33.285	33.846	33.000	-0.054	-0.162%	11.55万	0.00亿	0.000%
2026-05-08	32.192	33.339	34.031	31.885	1.062	3.290%	15.13万	0.00亿	0.000%
2026-05-07	31.539	32.277	32.523	31.408	0.754	2.392%	9.09万	0.00亿	0.000%
2026-05-06	31.000	31.523	31.831	30.923	0.831	2.708%	8.95万	0.00亿	0.000%
2026-04-30	29.469	30.692	31.285	29.431	1.184	4.012%	12.45万	0.00亿	0.000%
2026-04-29	29.577	29.508	29.831	29.362	-0.323	-1.083%	7.67万	0.00亿	0.000%
2026-04-28	29.231	29.831	31.369	29.077	0.692	2.375%	13.55万	0.00亿	0.000%
2026-04-27	29.346	29.139	29.462	28.692	-0.207	-0.705%	5.61万	0.00亿	0.000%
2026-04-24	29.746	29.346	30.023	29.192	-0.546	-1.827%	5.43万	0.00亿	0.000%
2026-04-23	30.885	29.892	30.892	29.685	-1.123	-3.621%	9.63万	0.00亿	0.000%
2026-04-22	30.915	31.015	31.215	30.692	-0.208	-0.666%	5.73万	0.00亿	0.000%
2026-04-21	31.608	31.223	31.615	30.769	-0.746	-2.334%	8.83万	0.00亿	0.000%
2026-04-20	31.046	31.969	32.131	30.600	0.923	2.973%	12.38万	0.00亿	0.000%
2026-04-17	30.846	31.046	31.077	30.515	-0.023	-0.074%	6.45万	0.00亿	0.000%
2026-04-16	31.485	31.069	31.677	30.715	0.154	0.498%	6.51万	0.00亿	0.000%
2026-04-15	31.539	30.915	31.869	30.815	-0.385	-1.230%	8.34万	0.00亿	0.000%
2026-04-14	30.577	31.300	31.308	30.185	1.031	3.406%	8.17万	0.00亿	0.000%
2026-04-13	30.562	30.269	30.731	30.077	-0.416	-1.356%	5.19万	0.00亿	0.000%
2026-04-10	30.454	30.685	31.269	30.415	0.000	0.000%	6.99万	0.00亿	0.000%
2026-04-09	30.477	30.092	30.592	29.869	0.000	0.000%	6.54万	0.00亿	0.000%
2026-04-08	29.754	30.962	30.992	29.754	0.000	0.000%	10.31万	0.00亿	0.000%
2026-04-07	29.385	28.823	29.462	28.639	0.000	0.000%	6.30万	0.00亿	0.000%
2026-04-03	31.492	29.239	31.600	28.985	0.000	0.000%	12.11万	0.00亿	0.000%
2026-04-02	31.677	31.362	32.454	31.100	0.000	0.000%	9.88万	0.00亿	0.000%
2026-04-01	32.000	31.877	32.492	31.392	0.000	0.000%	13.43万	0.00亿	0.000%