隆扬电子（301389）历史行情

以下为隆扬电子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	55.200	52.040	55.300	51.910	-2.680	-4.898%	615.16万	3.27亿	2.170%
2026-10-01	55.200	52.040	55.300	51.910	-2.680	-4.898%	615.16万	3.27亿	2.170%
2026-09-30	55.200	52.040	55.300	51.910	-2.680	-4.898%	6.15万	0.00亿	0.000%
2026-09-29	52.900	54.720	55.650	52.890	1.050	1.956%	5.93万	0.00亿	0.000%
2026-09-28	57.950	53.670	58.660	52.950	-5.340	-9.049%	9.26万	0.00亿	0.000%
2026-09-27	61.040	59.010	62.650	58.850	-2.790	-4.515%	925.51万	5.60亿	3.265%
2026-09-24	61.040	59.010	62.650	58.850	-2.790	-4.515%	9.26万	0.00亿	0.000%
2026-09-23	59.800	61.800	62.290	58.880	2.180	3.656%	12.89万	0.00亿	0.000%
2026-09-22	60.680	59.620	61.800	59.200	-0.360	-0.600%	8.69万	0.00亿	0.000%
2026-09-21	60.100	59.980	60.880	58.950	-0.150	-0.249%	8.04万	0.00亿	0.000%
2026-09-18	60.500	60.130	61.080	58.860	0.590	0.991%	9.56万	0.00亿	0.000%
2026-09-17	61.730	59.540	62.300	59.350	-2.130	-3.454%	10.81万	0.00亿	0.000%
2026-09-16	61.790	61.670	62.910	60.100	-0.120	-0.194%	12.08万	0.00亿	0.000%
2026-09-15	56.690	61.790	64.620	56.540	4.860	8.537%	14.81万	0.00亿	0.000%
2026-09-14	54.060	56.930	58.520	53.160	1.130	2.025%	8.40万	0.00亿	0.000%
2026-09-11	55.740	55.800	56.440	52.570	-1.050	-1.847%	8.31万	0.00亿	0.000%
2026-09-10	56.200	56.850	59.180	55.210	0.090	0.159%	9.21万	0.00亿	0.000%
2026-09-09	58.350	56.760	58.760	56.480	-0.660	-1.149%	5.78万	0.00亿	0.000%
2026-09-08	58.030	57.420	60.300	56.900	-1.470	-2.496%	8.33万	0.00亿	0.000%
2026-09-07	53.450	58.890	59.300	53.200	6.030	11.407%	12.46万	0.00亿	0.000%
2026-09-04	55.500	52.860	57.090	52.300	-2.550	-4.602%	8.30万	0.00亿	0.000%
2026-09-03	57.020	55.410	57.680	54.470	-1.070	-1.894%	7.12万	0.00亿	0.000%
2026-09-02	56.150	56.480	58.500	55.480	-0.720	-1.259%	7.26万	0.00亿	0.000%
2026-09-01	61.510	57.200	61.510	56.800	-4.250	-6.916%	11.79万	0.00亿	0.000%
2026-08-31	59.940	61.450	64.230	59.940	0.070	0.114%	13.18万	0.00亿	0.000%
2026-08-28	58.900	61.380	64.790	58.900	1.930	3.246%	16.92万	0.00亿	0.000%
2026-08-27	55.370	59.450	62.060	53.000	4.080	7.369%	19.04万	0.00亿	0.000%
2026-08-26	52.670	55.370	56.280	51.200	3.270	6.276%	13.86万	0.00亿	0.000%
2026-08-25	49.800	52.100	52.910	49.000	0.970	1.897%	9.64万	0.00亿	0.000%
2026-08-24	57.000	51.130	57.300	49.420	-5.000	-8.908%	12.71万	0.00亿	0.000%
2026-08-21	52.780	56.130	56.550	52.380	2.330	4.331%	13.17万	0.00亿	0.000%
2026-08-20	54.610	53.800	55.160	52.400	0.770	1.452%	11.71万	0.00亿	0.000%
2026-08-19	59.000	53.030	60.400	52.430	-8.960	-14.454%	19.52万	0.00亿	0.000%
2026-08-18	58.810	61.990	62.480	55.560	3.180	5.407%	13.16万	0.00亿	0.000%
2026-08-17	54.860	58.810	59.790	54.250	4.330	7.948%	11.04万	0.00亿	0.000%
2026-08-14	53.880	54.480	54.930	52.890	1.930	3.673%	7.41万	0.00亿	0.000%
2026-08-13	53.610	52.550	57.330	52.000	-0.200	-0.379%	10.74万	0.00亿	0.000%
2026-08-12	51.400	52.750	53.320	51.210	1.250	2.427%	6.07万	0.00亿	0.000%
2026-08-11	51.480	51.500	52.650	50.350	-0.660	-1.265%	7.03万	0.00亿	0.000%
2026-08-10	54.000	52.160	54.450	50.480	-1.680	-3.120%	10.96万	0.00亿	0.000%
2026-08-07	49.960	53.840	54.900	48.750	4.360	8.812%	13.12万	0.00亿	0.000%
2026-08-06	48.260	49.480	50.490	47.510	0.820	1.685%	8.15万	0.00亿	0.000%
2026-08-05	44.830	48.660	49.350	44.830	3.340	7.370%	8.32万	0.00亿	0.000%
2026-08-04	43.040	45.320	45.720	42.100	3.220	7.648%	6.81万	0.00亿	0.000%
2026-08-03	43.770	42.100	44.010	41.670	-1.670	-3.815%	7.07万	0.00亿	0.000%
2026-07-31	44.990	43.770	46.940	43.750	1.990	4.763%	7.71万	0.00亿	0.000%
2026-07-30	45.830	41.780	45.830	41.120	-3.780	-8.297%	7.22万	0.00亿	0.000%
2026-07-29	46.760	45.560	46.950	43.300	-1.010	-2.169%	7.53万	0.00亿	0.000%
2026-07-28	50.010	46.570	50.430	46.020	-3.860	-7.654%	6.40万	0.00亿	0.000%
2026-07-27	48.710	50.430	50.540	48.080	2.480	5.172%	6.70万	0.00亿	0.000%
2026-07-24	48.850	47.950	49.930	47.570	-1.610	-3.249%	4.99万	0.00亿	0.000%
2026-07-23	50.280	49.560	51.610	48.880	0.260	0.527%	6.88万	0.00亿	0.000%
2026-07-22	49.580	49.300	51.800	48.660	-0.700	-1.400%	9.89万	0.00亿	0.000%
2026-07-21	46.840	50.000	50.180	40.500	3.980	8.648%	13.65万	0.00亿	0.000%
2026-07-20	55.500	46.020	57.000	44.000	-8.500	-15.591%	14.46万	0.00亿	0.000%
2026-07-17	61.000	54.520	61.060	54.010	-6.400	-10.506%	9.13万	0.00亿	0.000%
2026-07-16	62.100	60.920	64.900	60.120	-2.150	-3.409%	7.78万	0.00亿	0.000%
2026-07-15	66.010	63.070	69.400	62.560	-1.930	-2.969%	6.68万	0.00亿	0.000%
2026-07-14	61.450	65.000	65.640	60.790	4.200	6.908%	7.22万	0.00亿	0.000%
2026-07-13	67.000	60.800	67.100	60.440	-6.280	-9.362%	7.64万	0.00亿	0.000%
2026-07-10	70.140	67.080	71.860	67.040	-2.740	-3.924%	7.69万	0.00亿	0.000%
2026-07-09	68.070	69.820	69.990	64.000	3.690	5.580%	7.78万	0.00亿	0.000%
2026-07-08	69.760	66.130	70.360	66.000	-3.630	-5.204%	6.16万	0.00亿	0.000%
2026-07-07	73.000	69.760	74.000	68.750	-3.100	-4.255%	7.01万	0.00亿	0.000%
2026-07-06	78.960	72.860	80.470	72.070	-4.940	-6.350%	9.09万	0.00亿	0.000%
2026-07-03	78.600	77.800	81.350	76.090	-0.810	-1.030%	8.56万	0.00亿	0.000%
2026-07-02	81.780	78.610	83.600	78.200	-5.370	-6.394%	9.61万	0.00亿	0.000%
2026-07-01	87.830	83.980	89.700	83.560	-2.810	-3.238%	9.31万	0.00亿	0.000%
2026-06-30	84.950	86.790	89.000	83.100	2.150	2.540%	9.37万	0.00亿	0.000%
2026-06-29	93.200	84.640	94.330	82.300	-9.340	-9.938%	14.24万	0.00亿	0.000%
2026-06-26	97.580	93.980	97.580	91.090	-5.890	-5.898%	12.11万	0.00亿	0.000%
2026-06-25	98.790	99.870	102.600	97.440	0.560	0.564%	12.48万	0.00亿	0.000%
2026-06-24	95.450	99.310	100.380	94.000	4.230	4.449%	12.28万	0.00亿	0.000%
2026-06-23	101.000	95.080	101.600	94.000	-3.820	-3.862%	11.17万	0.00亿	0.000%
2026-06-22	103.100	98.900	104.000	96.670	-4.270	-4.139%	15.18万	0.00亿	0.000%
2026-06-18	101.000	103.170	105.190	99.880	0.170	0.165%	14.66万	0.00亿	0.000%
2026-06-17	106.020	103.000	110.500	101.760	-6.210	-5.686%	19.26万	0.00亿	0.000%
2026-06-16	98.500	109.210	113.000	98.330	11.970	12.310%	20.69万	0.00亿	0.000%
2026-06-15	96.000	97.240	100.620	94.020	4.250	4.570%	18.48万	0.00亿	0.000%
2026-06-12	92.820	92.990	99.890	89.600	-0.310	-0.332%	19.76万	0.00亿	0.000%
2026-06-11	79.000	93.300	94.680	78.080	13.040	16.247%	21.58万	0.00亿	0.000%
2026-06-10	79.010	80.260	82.980	78.140	-1.000	-1.231%	9.57万	0.00亿	0.000%
2026-06-09	79.000	81.260	81.700	78.030	3.480	4.474%	10.02万	0.00亿	0.000%
2026-06-08	75.030	77.780	81.440	74.660	-4.123	-5.034%	11.69万	0.00亿	0.000%
2026-06-05	80.503	81.903	85.783	79.013	-0.170	-0.207%	10.52万	0.00亿	0.000%
2026-06-04	82.733	82.073	83.733	80.033	-1.950	-2.321%	9.85万	0.00亿	0.000%
2026-06-03	80.343	84.023	88.613	80.323	2.120	2.588%	12.77万	0.00亿	0.000%
2026-06-02	80.013	81.903	84.503	77.003	1.800	2.247%	12.89万	0.00亿	0.000%
2026-06-01	87.253	80.103	89.253	79.953	-7.150	-8.195%	13.86万	0.00亿	0.000%
2026-05-29	89.903	87.253	91.883	84.903	-3.530	-3.888%	16.77万	0.00亿	0.000%
2026-05-28	82.753	90.783	92.773	82.753	8.680	10.572%	17.42万	0.00亿	0.000%
2026-05-27	82.583	82.103	88.723	81.513	-0.220	-0.267%	15.67万	0.00亿	0.000%
2026-05-26	82.413	82.323	83.933	78.453	-2.180	-2.580%	12.65万	0.00亿	0.000%
2026-05-25	81.353	84.503	85.193	79.103	7.080	9.145%	14.65万	0.00亿	0.000%
2026-05-22	70.753	77.423	80.563	70.753	7.170	10.206%	13.87万	0.00亿	0.000%
2026-05-21	73.803	70.253	76.103	69.903	-3.100	-4.226%	9.93万	0.00亿	0.000%
2026-05-20	70.703	73.353	74.473	69.493	1.310	1.818%	11.04万	0.00亿	0.000%
2026-05-19	73.353	72.043	74.293	69.913	-1.680	-2.279%	8.62万	0.00亿	0.000%
2026-05-18	71.593	73.723	75.903	70.203	1.750	2.431%	10.22万	0.00亿	0.000%
2026-05-15	75.043	71.973	75.893	70.923	-1.950	-2.638%	12.71万	0.00亿	0.000%
2026-05-14	80.253	73.923	81.303	73.923	-6.660	-8.265%	14.67万	0.00亿	0.000%
2026-05-13	73.903	80.583	84.103	72.903	4.700	6.194%	18.52万	0.00亿	0.000%
2026-05-12	72.933	75.883	78.893	72.933	2.620	3.576%	13.65万	0.00亿	0.000%
2026-05-11	72.233	73.263	74.763	70.773	1.050	1.454%	13.12万	0.00亿	0.000%
2026-05-08	72.803	72.213	75.863	71.903	-1.680	-2.274%	14.50万	0.00亿	0.000%
2026-05-07	65.383	73.893	75.403	63.533	7.860	11.903%	19.87万	0.00亿	0.000%
2026-05-06	62.733	66.033	67.883	61.793	3.640	5.834%	13.54万	0.00亿	0.000%
2026-04-30	63.903	62.393	64.183	61.063	-2.620	-4.030%	12.43万	0.00亿	0.000%
2026-04-29	61.153	65.013	66.073	61.153	2.410	3.850%	14.58万	0.00亿	0.000%
2026-04-28	60.903	62.603	64.493	60.233	1.410	2.304%	12.79万	0.00亿	0.000%
2026-04-27	57.613	61.193	62.783	57.103	3.320	5.737%	12.12万	0.00亿	0.000%
2026-04-24	59.713	57.873	60.203	57.033	-1.840	-3.081%	7.10万	0.00亿	0.000%
2026-04-23	63.153	59.713	63.703	59.623	-3.440	-5.447%	10.83万	0.00亿	0.000%
2026-04-22	63.223	63.153	68.473	61.893	0.460	0.734%	15.34万	0.00亿	0.000%
2026-04-21	58.763	62.693	64.103	57.823	3.800	6.452%	15.01万	0.00亿	0.000%
2026-04-20	58.163	58.893	62.363	58.103	0.990	1.710%	10.37万	0.00亿	0.000%
2026-04-17	57.033	57.903	59.103	56.563	0.520	0.906%	6.42万	0.00亿	0.000%
2026-04-16	57.643	57.383	58.783	56.603	-0.140	-0.243%	7.93万	0.00亿	0.000%
2026-04-15	56.503	57.523	60.103	56.503	0.910	1.607%	12.78万	0.00亿	0.000%
2026-04-14	55.673	56.613	57.353	55.273	1.060	1.908%	8.31万	0.00亿	0.000%
2026-04-13	53.603	55.553	56.023	53.593	1.320	2.434%	7.93万	0.00亿	0.000%
2026-04-10	53.943	54.233	55.283	53.903	-0.070	-0.129%	8.15万	0.00亿	0.000%
2026-04-09	51.913	54.303	55.203	51.793	1.100	2.068%	10.09万	0.00亿	0.000%
2026-04-08	49.903	53.203	53.383	49.003	5.000	10.373%	11.22万	0.00亿	0.000%
2026-04-07	47.403	48.203	49.413	47.153	0.000	0.000%	7.00万	0.00亿	0.000%
2026-04-03	47.773	47.073	50.113	47.013	0.000	0.000%	5.79万	0.00亿	0.000%
2026-04-02	49.983	47.453	50.133	46.903	0.000	0.000%	7.03万	0.00亿	0.000%
2026-04-01	50.083	50.583	51.303	49.533	0.000	0.000%	6.94万	0.00亿	0.000%