隆华新材（301149）历史行情
以下为隆华新材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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 7.860 | 7.810 | 8.040 | 7.810 | -0.100 | -1.264% | 2,045.35万 | 1.61亿 | 6.014% |
| 2026-10-01 | 7.860 | 7.810 | 8.040 | 7.810 | -0.100 | -1.264% | 2,045.35万 | 1.61亿 | 6.014% |
| 2026-09-30 | 7.860 | 7.810 | 8.040 | 7.810 | -0.100 | -1.264% | 20.45万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.500 | 7.910 | 7.950 | 7.460 | -0.650 | -7.593% | 35.95万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.910 | 8.560 | 8.910 | 8.480 | -0.350 | -3.928% | 29.58万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.250 | 8.910 | 9.250 | 8.870 | -0.340 | -3.676% | 3,240.35万 | 2.93亿 | 9.527% |
| 2026-09-24 | 9.250 | 8.910 | 9.250 | 8.870 | -0.340 | -3.676% | 32.40万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.030 | 9.250 | 9.270 | 9.000 | 0.240 | 2.664% | 11.74万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.100 | 9.010 | 9.260 | 8.970 | -0.100 | -1.098% | 10.62万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.740 | 9.110 | 9.120 | 8.710 | 0.410 | 4.713% | 15.69万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.700 | 8.700 | 8.790 | 8.650 | 0.020 | 0.230% | 7.85万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.800 | 8.680 | 8.810 | 8.590 | -0.180 | -2.032% | 10.02万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.740 | 8.860 | 8.860 | 8.650 | 0.170 | 1.956% | 8.53万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.750 | 8.690 | 8.830 | 8.640 | -0.050 | -0.572% | 6.37万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.560 | 8.740 | 8.800 | 8.560 | 0.100 | 1.157% | 7.35万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.830 | 8.640 | 8.830 | 8.520 | -0.220 | -2.483% | 11.08万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.910 | 8.860 | 8.980 | 8.830 | -0.050 | -0.561% | 9.13万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.630 | 8.910 | 8.990 | 8.600 | 0.270 | 3.125% | 14.75万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.600 | 8.640 | 8.660 | 8.500 | 0.130 | 1.528% | 11.07万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.600 | 8.510 | 8.620 | 8.470 | -0.030 | -0.351% | 7.82万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.710 | 8.540 | 8.710 | 8.470 | -0.110 | -1.272% | 10.79万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.800 | 8.650 | 8.850 | 8.620 | -0.090 | -1.030% | 9.14万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.660 | 8.740 | 8.760 | 8.610 | 0.060 | 0.691% | 10.52万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.590 | 8.680 | 8.720 | 8.560 | 0.110 | 1.284% | 12.85万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.580 | 8.570 | 8.590 | 8.410 | 0.010 | 0.117% | 12.97万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.490 | 8.560 | 8.760 | 8.480 | 0.060 | 0.706% | 17.85万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.420 | 8.500 | 8.530 | 8.310 | 0.110 | 1.311% | 22.90万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.650 | 8.390 | 8.920 | 8.340 | 0.350 | 4.353% | 37.79万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.690 | 8.040 | 8.090 | 7.660 | 0.350 | 4.551% | 11.78万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.850 | 7.690 | 7.850 | 7.610 | -0.110 | -1.410% | 5.78万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.790 | 7.800 | 7.830 | 7.620 | 0.000 | 0.000% | 4.19万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.790 | 7.800 | 7.900 | 7.770 | 0.070 | 0.906% | 5.58万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.980 | 7.730 | 7.980 | 7.720 | -0.280 | -3.496% | 6.55万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.020 | 8.010 | 8.020 | 7.910 | 0.010 | 0.125% | 6.19万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.930 | 8.000 | 8.090 | 7.820 | 0.130 | 1.652% | 7.85万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.950 | 7.870 | 7.960 | 7.800 | 0.010 | 0.127% | 5.85万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.080 | 7.860 | 8.250 | 7.860 | -0.140 | -1.750% | 9.30万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.890 | 8.000 | 8.020 | 7.790 | 0.160 | 2.041% | 6.14万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.970 | 7.840 | 8.050 | 7.830 | -0.190 | -2.366% | 5.51万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.860 | 8.030 | 8.070 | 7.790 | 0.170 | 2.163% | 7.40万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.840 | 7.860 | 7.910 | 7.550 | -0.040 | -0.506% | 7.83万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.750 | 7.900 | 7.920 | 7.740 | 0.120 | 1.542% | 7.18万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.720 | 7.780 | 7.860 | 7.710 | 0.070 | 0.908% | 7.59万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.630 | 7.710 | 7.840 | 7.610 | 0.080 | 1.048% | 7.67万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.300 | 7.630 | 7.640 | 7.230 | 0.340 | 4.664% | 10.72万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.240 | 7.290 | 7.380 | 7.240 | 0.160 | 2.244% | 7.19万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.210 | 7.130 | 7.310 | 7.090 | -0.100 | -1.383% | 6.10万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.150 | 7.230 | 7.290 | 7.050 | 0.090 | 1.261% | 6.39万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.170 | 7.140 | 7.310 | 7.090 | -0.020 | -0.279% | 6.52万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.890 | 7.160 | 7.170 | 6.880 | 0.240 | 3.468% | 5.68万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.130 | 6.920 | 7.170 | 6.910 | -0.280 | -3.889% | 7.29万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.010 | 7.200 | 7.220 | 6.950 | 0.180 | 2.564% | 6.19万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.070 | 7.020 | 7.230 | 6.980 | -0.120 | -1.681% | 8.38万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.170 | 7.140 | 7.240 | 6.850 | -0.020 | -0.279% | 9.20万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.540 | 7.160 | 7.620 | 7.070 | -0.260 | -3.504% | 9.91万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.710 | 7.420 | 7.850 | 7.370 | -0.350 | -4.505% | 7.84万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.800 | 7.770 | 7.910 | 7.650 | -0.110 | -1.396% | 6.62万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.750 | 7.880 | 7.910 | 7.660 | 0.040 | 0.510% | 7.37万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.480 | 7.840 | 7.840 | 7.370 | 0.290 | 3.841% | 11.71万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.010 | 7.550 | 8.010 | 7.510 | -0.460 | -5.743% | 10.61万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.980 | 8.010 | 8.230 | 7.880 | -0.010 | -0.125% | 7.22万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.210 | 8.020 | 8.340 | 7.780 | -0.230 | -2.788% | 9.20万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.290 | 8.250 | 8.480 | 8.150 | -0.027 | -0.326% | 7.62万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.554 | 8.277 | 8.562 | 8.246 | -0.285 | -3.329% | 5.67万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.692 | 8.562 | 8.815 | 8.454 | -0.223 | -2.538% | 8.53万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.969 | 8.785 | 8.969 | 8.569 | -0.246 | -2.724% | 11.85万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.331 | 9.031 | 9.246 | 8.215 | 0.777 | 9.414% | 19.52万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.015 | 8.254 | 8.469 | 7.954 | 0.177 | 2.191% | 9.81万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.654 | 8.077 | 8.131 | 7.577 | 0.285 | 3.658% | 8.68万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.100 | 7.792 | 8.154 | 7.623 | -0.285 | -3.529% | 7.78万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.315 | 8.077 | 8.346 | 8.054 | -0.269 | -3.223% | 6.09万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.615 | 8.346 | 8.685 | 8.262 | -0.346 | -3.981% | 8.08万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.046 | 8.692 | 9.292 | 8.662 | -0.400 | -4.399% | 8.02万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.192 | 9.092 | 9.223 | 9.000 | -0.154 | -1.666% | 6.77万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.054 | 9.246 | 9.262 | 8.939 | 0.223 | 2.471% | 10.67万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.969 | 9.023 | 9.154 | 8.869 | -0.039 | -0.430% | 6.96万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.239 | 9.062 | 9.292 | 9.031 | -0.253 | -2.716% | 9.20万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.215 | 9.315 | 9.346 | 9.108 | 0.046 | 0.496% | 10.12万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.977 | 9.269 | 9.431 | 8.939 | 0.292 | 3.253% | 13.12万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.777 | 8.977 | 9.031 | 8.639 | 0.185 | 2.104% | 10.34万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.708 | 8.792 | 8.985 | 8.646 | -0.031 | -0.351% | 8.75万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.569 | 8.823 | 9.015 | 8.500 | 0.169 | 1.953% | 8.89万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.285 | 8.654 | 8.692 | 8.285 | 0.369 | 4.454% | 7.57万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.523 | 8.285 | 8.646 | 8.123 | -0.469 | -5.358% | 7.91万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.646 | 8.754 | 8.939 | 8.439 | 0.077 | 0.887% | 8.15万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.792 | 8.677 | 8.831 | 8.539 | -0.115 | -1.308% | 6.47万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.908 | 8.792 | 8.923 | 8.631 | -0.077 | -0.868% | 6.19万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.992 | 8.869 | 9.023 | 8.708 | -0.139 | -1.543% | 5.89万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.846 | 9.008 | 9.069 | 8.800 | 0.185 | 2.097% | 5.55万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.369 | 8.823 | 9.400 | 8.762 | -0.477 | -5.129% | 8.56万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.077 | 9.300 | 9.400 | 9.062 | 0.161 | 1.762% | 8.37万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.439 | 9.139 | 9.523 | 9.054 | -0.300 | -3.178% | 9.25万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.869 | 9.439 | 9.900 | 9.323 | -0.461 | -4.657% | 11.59万 | 0.00亿 | 0.000% |
| 2026-05-25 | 10.131 | 9.900 | 10.239 | 9.785 | -0.131 | -1.306% | 10.07万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.931 | 10.031 | 10.100 | 9.723 | 0.177 | 1.796% | 10.27万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.408 | 9.854 | 10.715 | 9.808 | -0.561 | -5.386% | 18.87万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.331 | 10.415 | 10.577 | 10.215 | -0.031 | -0.297% | 8.50万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.392 | 10.446 | 10.669 | 10.292 | -0.046 | -0.438% | 12.40万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.939 | 10.492 | 11.354 | 10.369 | -0.577 | -5.213% | 21.17万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.908 | 11.069 | 11.292 | 10.800 | 0.161 | 1.476% | 22.69万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.846 | 10.908 | 10.977 | 10.739 | -0.031 | -0.283% | 14.45万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.454 | 10.939 | 11.154 | 10.415 | 0.454 | 4.330% | 21.60万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.485 | 10.485 | 10.677 | 10.408 | 0.031 | 0.297% | 11.55万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.400 | 10.454 | 10.500 | 10.269 | 0.046 | 0.442% | 10.77万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.739 | 10.408 | 10.746 | 10.377 | -0.331 | -3.082% | 15.82万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.554 | 10.739 | 10.815 | 10.477 | 0.131 | 1.235% | 15.31万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.477 | 10.608 | 11.023 | 10.469 | 0.139 | 1.328% | 24.31万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.385 | 10.469 | 10.492 | 10.231 | 0.077 | 0.741% | 13.79万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.939 | 10.392 | 10.515 | 9.792 | 0.392 | 3.920% | 19.35万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.208 | 10.000 | 10.231 | 9.954 | -0.231 | -2.258% | 10.70万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.785 | 10.231 | 10.285 | 9.754 | 0.362 | 3.668% | 17.86万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.831 | 9.869 | 9.900 | 9.700 | -0.077 | -0.774% | 11.99万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.885 | 9.946 | 10.285 | 9.800 | 0.092 | 0.934% | 15.88万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.839 | 9.854 | 9.946 | 9.785 | -0.077 | -0.775% | 7.07万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.869 | 9.931 | 10.123 | 9.777 | -0.008 | -0.080% | 9.16万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.839 | 9.939 | 9.992 | 9.754 | 0.085 | 0.863% | 10.25万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.823 | 9.854 | 9.931 | 9.608 | -0.031 | -0.314% | 13.59万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.915 | 9.885 | 9.915 | 9.662 | -0.061 | -0.613% | 13.81万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.854 | 9.946 | 10.023 | 9.754 | 0.092 | 0.934% | 15.27万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.123 | 9.854 | 10.208 | 9.669 | -0.431 | -4.191% | 25.39万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.785 | 10.285 | 10.469 | 9.739 | 0.485 | 4.949% | 35.68万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.592 | 9.800 | 9.908 | 9.569 | 0.069 | 0.709% | 18.67万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.362 | 9.731 | 9.739 | 9.285 | 0.254 | 2.680% | 22.33万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.231 | 9.477 | 9.477 | 9.162 | -0.177 | -1.833% | 25.97万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.585 | 9.654 | 9.685 | 8.554 | 0.000 | 0.000% | 24.94万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.992 | 8.646 | 9.208 | 8.639 | 0.000 | 0.000% | 9.64万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.846 | 9.031 | 9.454 | 8.800 | 0.000 | 0.000% | 12.89万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.900 | 8.846 | 8.923 | 8.731 | 0.000 | 0.000% | 4.96万 | 0.00亿 | 0.000% |