隆利科技（300752）历史行情

以下为隆利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	12.800	12.020	12.800	11.860	-0.630	-4.980%	615.64万	0.75亿	2.757%
2026-10-07	13.170	12.650	13.280	12.600	-0.390	-2.991%	496.25万	0.64亿	2.223%
2026-10-06	13.170	12.650	13.280	12.600	-0.390	-2.991%	496.25万	0.64亿	2.223%
2026-10-05	13.170	12.650	13.280	12.600	-0.390	-2.991%	496.25万	0.64亿	2.223%
2026-10-02	13.170	12.650	13.280	12.600	-0.390	-2.991%	496.25万	0.64亿	2.223%
2026-10-01	13.170	12.650	13.280	12.600	-0.390	-2.991%	496.25万	0.64亿	2.223%
2026-09-30	13.170	12.650	13.280	12.600	-0.390	-2.991%	4.96万	0.00亿	0.000%
2026-09-29	12.740	13.040	13.100	12.590	0.180	1.400%	4.36万	0.00亿	0.000%
2026-09-28	13.270	12.860	13.310	12.700	-0.260	-1.982%	7.14万	0.00亿	0.000%
2026-09-27	13.300	13.120	13.550	13.100	-0.300	-2.235%	518.62万	0.69亿	2.323%
2026-09-24	13.300	13.120	13.550	13.100	-0.300	-2.235%	5.19万	0.00亿	0.000%
2026-09-23	13.460	13.420	13.700	13.200	-0.040	-0.297%	7.05万	0.00亿	0.000%
2026-09-22	13.520	13.460	13.770	13.310	0.000	0.000%	9.53万	0.00亿	0.000%
2026-09-21	13.270	13.460	13.640	13.270	0.180	1.355%	10.16万	0.00亿	0.000%
2026-09-18	12.860	13.280	13.550	12.850	0.420	3.266%	13.10万	0.00亿	0.000%
2026-09-17	13.210	12.860	13.270	12.780	-0.230	-1.757%	13.93万	0.00亿	0.000%
2026-09-16	12.690	13.090	13.300	12.280	0.650	5.225%	20.89万	0.00亿	0.000%
2026-09-15	11.600	12.440	12.850	11.530	0.870	7.519%	19.09万	0.00亿	0.000%
2026-09-14	11.280	11.570	11.680	11.180	0.180	1.580%	6.38万	0.00亿	0.000%
2026-09-11	11.150	11.390	11.430	10.770	0.120	1.065%	8.06万	0.00亿	0.000%
2026-09-10	11.610	11.270	11.650	11.250	-0.450	-3.840%	5.58万	0.00亿	0.000%
2026-09-09	11.940	11.720	12.140	11.660	-0.190	-1.595%	6.68万	0.00亿	0.000%
2026-09-08	11.580	11.910	12.330	11.560	0.320	2.761%	12.50万	0.00亿	0.000%
2026-09-07	11.030	11.590	11.640	11.030	0.570	5.172%	8.61万	0.00亿	0.000%
2026-09-04	11.460	11.020	11.480	10.930	-0.190	-1.695%	5.59万	0.00亿	0.000%
2026-09-03	11.540	11.210	11.580	11.100	-0.170	-1.494%	5.21万	0.00亿	0.000%
2026-09-02	11.350	11.380	11.500	11.300	-0.160	-1.386%	3.99万	0.00亿	0.000%
2026-09-01	11.650	11.540	11.760	11.310	-0.110	-0.944%	5.77万	0.00亿	0.000%
2026-08-31	10.950	11.650	11.700	10.890	0.430	3.832%	10.16万	0.00亿	0.000%
2026-08-28	11.120	11.220	11.450	11.010	0.070	0.628%	6.43万	0.00亿	0.000%
2026-08-27	11.070	11.150	11.240	10.960	0.110	0.996%	5.97万	0.00亿	0.000%
2026-08-26	11.180	11.040	11.240	10.810	-0.130	-1.164%	5.87万	0.00亿	0.000%
2026-08-25	10.700	11.170	11.240	10.450	0.430	4.004%	8.33万	0.00亿	0.000%
2026-08-24	11.250	10.740	11.250	10.520	-0.460	-4.107%	8.61万	0.00亿	0.000%
2026-08-21	10.900	11.200	11.290	10.760	0.240	2.190%	10.26万	0.00亿	0.000%
2026-08-20	11.200	10.960	11.660	10.800	0.210	1.953%	14.18万	0.00亿	0.000%
2026-08-19	11.620	10.750	11.750	10.740	-1.080	-9.129%	19.23万	0.00亿	0.000%
2026-08-18	10.940	11.830	12.400	10.820	0.880	8.037%	26.04万	0.00亿	0.000%
2026-08-17	10.450	10.950	10.990	10.200	0.670	6.518%	10.43万	0.00亿	0.000%
2026-08-14	10.120	10.280	10.330	10.090	0.170	1.682%	5.45万	0.00亿	0.000%
2026-08-13	10.470	10.110	10.520	10.100	-0.300	-2.882%	5.35万	0.00亿	0.000%
2026-08-12	10.270	10.410	10.460	10.240	0.180	1.760%	4.29万	0.00亿	0.000%
2026-08-11	10.290	10.230	10.340	10.100	-0.110	-1.064%	4.15万	0.00亿	0.000%
2026-08-10	10.220	10.340	10.340	9.980	0.160	1.572%	6.55万	0.00亿	0.000%
2026-08-07	10.130	10.180	10.220	9.910	0.050	0.494%	6.26万	0.00亿	0.000%
2026-08-06	9.980	10.130	10.280	9.910	0.040	0.396%	6.94万	0.00亿	0.000%
2026-08-05	9.840	10.090	10.180	9.770	0.300	3.064%	7.86万	0.00亿	0.000%
2026-08-04	9.560	9.790	9.840	9.540	0.300	3.161%	7.38万	0.00亿	0.000%
2026-08-03	9.420	9.490	9.570	9.310	0.100	1.065%	6.30万	0.00亿	0.000%
2026-07-31	9.460	9.390	9.700	9.370	0.200	2.176%	8.58万	0.00亿	0.000%
2026-07-30	9.550	9.190	9.630	9.110	-0.450	-4.668%	9.90万	0.00亿	0.000%
2026-07-29	10.180	9.640	10.220	9.290	-0.500	-4.931%	13.84万	0.00亿	0.000%
2026-07-28	9.530	10.140	10.280	9.530	0.470	4.860%	13.12万	0.00亿	0.000%
2026-07-27	9.070	9.670	9.700	8.850	0.700	7.804%	9.66万	0.00亿	0.000%
2026-07-24	8.930	8.970	9.320	8.760	-0.110	-1.211%	8.25万	0.00亿	0.000%
2026-07-23	8.880	9.080	9.090	8.750	0.180	2.022%	6.54万	0.00亿	0.000%
2026-07-22	8.930	8.900	9.180	8.830	-0.220	-2.412%	9.03万	0.00亿	0.000%
2026-07-21	8.880	9.120	9.130	8.160	0.280	3.167%	10.86万	0.00亿	0.000%
2026-07-20	9.350	8.840	9.530	8.660	-0.400	-4.329%	9.40万	0.00亿	0.000%
2026-07-17	9.980	9.240	10.040	9.120	-0.760	-7.600%	9.81万	0.00亿	0.000%
2026-07-16	10.100	10.000	10.370	9.950	-0.130	-1.283%	7.82万	0.00亿	0.000%
2026-07-15	10.550	10.130	10.800	10.030	-0.380	-3.616%	8.34万	0.00亿	0.000%
2026-07-14	10.400	10.510	10.690	10.070	0.110	1.058%	10.29万	0.00亿	0.000%
2026-07-13	11.830	10.400	11.890	10.330	-1.510	-12.678%	15.50万	0.00亿	0.000%
2026-07-10	12.200	11.910	12.770	11.870	-0.390	-3.171%	12.04万	0.00亿	0.000%
2026-07-09	11.990	12.300	12.430	11.660	0.410	3.448%	13.22万	0.00亿	0.000%
2026-07-08	12.730	11.890	12.860	11.800	-0.840	-6.599%	12.60万	0.00亿	0.000%
2026-07-07	13.270	12.730	13.270	12.410	-0.620	-4.644%	12.82万	0.00亿	0.000%
2026-07-06	14.410	13.350	14.490	13.310	-1.050	-7.292%	13.47万	0.00亿	0.000%
2026-07-03	14.660	14.400	14.930	14.360	-0.210	-1.437%	13.71万	0.00亿	0.000%
2026-07-02	14.540	14.610	15.100	14.320	-0.190	-1.284%	22.58万	0.00亿	0.000%
2026-07-01	13.390	14.800	15.130	12.950	1.330	9.874%	34.07万	0.00亿	0.000%
2026-06-30	12.030	13.470	14.330	12.030	1.400	11.599%	26.16万	0.00亿	0.000%
2026-06-29	13.140	12.070	13.270	11.710	-1.060	-8.073%	14.82万	0.00亿	0.000%
2026-06-26	13.370	13.130	14.000	13.000	-0.370	-2.741%	12.88万	0.00亿	0.000%
2026-06-25	14.000	13.500	14.300	13.430	-0.530	-3.778%	12.70万	0.00亿	0.000%
2026-06-24	13.960	14.030	14.180	13.650	-0.070	-0.496%	10.71万	0.00亿	0.000%
2026-06-23	13.800	14.100	14.500	13.630	0.080	0.571%	15.43万	0.00亿	0.000%
2026-06-22	14.430	14.020	14.770	13.600	-0.480	-3.310%	15.36万	0.00亿	0.000%
2026-06-18	14.240	14.500	14.790	13.800	0.140	0.975%	15.93万	0.00亿	0.000%
2026-06-17	13.680	14.360	14.630	13.600	0.550	3.983%	15.28万	0.00亿	0.000%
2026-06-16	13.210	13.810	14.040	12.800	0.530	3.991%	16.99万	0.00亿	0.000%
2026-06-15	12.820	13.280	13.460	12.820	0.560	4.403%	18.31万	0.00亿	0.000%
2026-06-12	13.530	12.720	13.750	12.610	-0.480	-3.636%	19.21万	0.00亿	0.000%
2026-06-11	13.830	13.200	14.440	12.690	-1.030	-7.238%	23.12万	0.00亿	0.000%
2026-06-10	14.660	14.230	14.870	13.860	-0.540	-3.656%	17.42万	0.00亿	0.000%
2026-06-09	15.360	14.770	15.600	14.270	-0.080	-0.539%	22.56万	0.00亿	0.000%
2026-06-08	14.870	14.850	15.770	14.550	-0.530	-3.446%	29.17万	0.00亿	0.000%
2026-06-05	13.950	15.380	15.640	13.530	1.110	7.779%	32.34万	0.00亿	0.000%
2026-06-04	14.380	14.270	15.070	14.150	-0.430	-2.925%	17.95万	0.00亿	0.000%
2026-06-03	15.170	14.700	15.500	14.450	-0.360	-2.390%	26.87万	0.00亿	0.000%
2026-06-02	14.340	15.060	15.480	14.150	0.560	3.862%	35.65万	0.00亿	0.000%
2026-06-01	13.780	14.500	14.690	13.550	0.928	6.838%	18.91万	0.00亿	0.000%
2026-05-29	14.572	13.572	14.644	13.486	-1.143	-7.768%	12.95万	0.00亿	0.000%
2026-05-28	14.994	14.715	15.108	14.358	-0.300	-1.998%	14.49万	0.00亿	0.000%
2026-05-27	14.765	15.015	15.344	14.501	0.436	2.991%	16.53万	0.00亿	0.000%
2026-05-26	14.444	14.579	14.786	14.336	0.014	0.096%	9.09万	0.00亿	0.000%
2026-05-25	14.015	14.565	14.679	13.901	0.550	3.924%	9.07万	0.00亿	0.000%
2026-05-22	13.844	14.015	14.208	13.572	0.543	4.031%	6.78万	0.00亿	0.000%
2026-05-21	14.486	13.472	14.758	13.429	-0.593	-4.216%	8.84万	0.00亿	0.000%
2026-05-20	14.351	14.065	14.365	13.922	-0.250	-1.746%	3.81万	0.00亿	0.000%
2026-05-19	14.094	14.315	14.408	13.915	0.171	1.209%	4.26万	0.00亿	0.000%
2026-05-18	13.886	14.144	14.265	13.715	0.215	1.544%	4.42万	0.00亿	0.000%
2026-05-15	14.465	13.929	14.465	13.722	-0.286	-2.012%	5.31万	0.00亿	0.000%
2026-05-14	14.486	14.215	14.551	14.208	-0.229	-1.585%	4.49万	0.00亿	0.000%
2026-05-13	14.265	14.444	14.629	14.172	0.136	0.951%	4.77万	0.00亿	0.000%
2026-05-12	14.665	14.308	14.708	14.201	-0.350	-2.388%	4.54万	0.00亿	0.000%
2026-05-11	14.472	14.658	14.894	14.429	0.264	1.834%	5.64万	0.00亿	0.000%
2026-05-08	14.286	14.394	14.508	13.915	0.165	1.160%	6.20万	0.00亿	0.000%
2026-05-07	14.129	14.229	14.372	14.015	0.114	0.808%	4.57万	0.00亿	0.000%
2026-05-06	14.036	14.115	14.372	13.758	0.343	2.491%	7.33万	0.00亿	0.000%
2026-04-30	13.515	13.772	13.915	13.472	0.264	1.954%	5.16万	0.00亿	0.000%
2026-04-29	13.229	13.508	13.944	13.179	0.272	2.055%	4.95万	0.00亿	0.000%
2026-04-28	13.486	13.236	13.565	13.115	-0.329	-2.425%	3.91万	0.00亿	0.000%
2026-04-27	13.394	13.565	13.636	13.258	0.243	1.824%	4.45万	0.00亿	0.000%
2026-04-24	13.365	13.322	13.486	13.229	-0.107	-0.797%	5.36万	0.00亿	0.000%
2026-04-23	13.215	13.429	13.915	13.151	-0.215	-1.576%	9.99万	0.00亿	0.000%
2026-04-22	13.751	13.644	13.972	13.608	-0.150	-1.087%	4.65万	0.00亿	0.000%
2026-04-21	13.644	13.794	13.951	13.508	0.058	0.422%	5.02万	0.00亿	0.000%
2026-04-20	13.908	13.736	13.908	13.551	-0.036	-0.261%	6.04万	0.00亿	0.000%
2026-04-17	13.786	13.772	14.115	13.651	-0.086	-0.621%	7.23万	0.00亿	0.000%
2026-04-16	14.036	13.858	14.372	13.822	-0.186	-1.324%	14.24万	0.00亿	0.000%
2026-04-15	13.029	14.044	14.265	12.815	1.236	9.650%	20.39万	0.00亿	0.000%
2026-04-14	12.572	12.808	12.901	12.494	0.279	2.227%	5.78万	0.00亿	0.000%
2026-04-13	12.458	12.529	12.658	12.294	0.000	0.000%	4.22万	0.00亿	0.000%
2026-04-10	12.301	12.579	12.836	12.201	0.000	0.000%	6.77万	0.00亿	0.000%
2026-04-09	11.944	12.115	12.379	11.936	0.000	0.000%	4.87万	0.00亿	0.000%
2026-04-08	11.636	12.065	12.158	11.551	0.000	0.000%	5.05万	0.00亿	0.000%
2026-04-07	11.251	11.394	11.536	11.215	0.000	0.000%	3.17万	0.00亿	0.000%
2026-04-03	11.194	11.251	11.472	11.044	0.000	0.000%	4.06万	0.00亿	0.000%
2026-04-02	11.601	11.186	11.644	11.136	0.000	0.000%	3.94万	0.00亿	0.000%
2026-04-01	11.572	11.608	11.679	11.415	0.000	0.000%	3.51万	0.00亿	0.000%