隆鑫通用（603766）历史行情

以下为隆鑫通用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	14.000	14.030	14.340	13.880	-0.010	-0.071%	1,671.50万	2.38亿	0.814%
2026-10-08	14.190	14.040	14.310	13.750	-0.140	-0.987%	14.08万	0.00亿	0.000%
2026-10-07	14.110	14.180	14.500	14.110	-0.030	-0.211%	1,046.13万	1.50亿	0.509%
2026-10-06	14.110	14.180	14.500	14.110	-0.030	-0.211%	1,046.13万	1.50亿	0.509%
2026-10-05	14.110	14.180	14.500	14.110	-0.030	-0.211%	1,046.13万	1.50亿	0.509%
2026-10-02	14.110	14.180	14.500	14.110	-0.030	-0.211%	1,046.13万	1.50亿	0.509%
2026-10-01	14.110	14.180	14.500	14.110	-0.030	-0.211%	1,046.13万	1.50亿	0.509%
2026-09-30	14.110	14.180	14.500	14.110	-0.030	-0.211%	10.46万	0.00亿	0.000%
2026-09-29	14.540	14.210	14.580	14.050	-0.310	-2.135%	11.34万	0.00亿	0.000%
2026-09-28	14.590	14.520	14.680	14.150	-0.030	-0.206%	20.05万	0.00亿	0.000%
2026-09-27	14.440	14.550	14.750	14.440	-0.010	-0.069%	780.86万	1.14亿	0.380%
2026-09-24	14.440	14.550	14.750	14.440	-0.010	-0.069%	7.81万	0.00亿	0.000%
2026-09-23	14.350	14.560	14.800	14.290	0.170	1.181%	14.91万	0.00亿	0.000%
2026-09-22	14.820	14.390	15.070	14.130	-0.520	-3.488%	25.34万	0.00亿	0.000%
2026-09-21	14.810	14.910	15.200	14.710	0.100	0.675%	11.35万	0.00亿	0.000%
2026-09-18	14.980	14.810	14.980	14.600	-0.070	-0.470%	10.68万	0.00亿	0.000%
2026-09-17	14.570	14.880	14.970	14.550	0.180	1.224%	12.35万	0.00亿	0.000%
2026-09-16	15.130	14.700	15.200	14.380	-0.420	-2.778%	16.47万	0.00亿	0.000%
2026-09-15	14.970	15.120	15.410	14.680	0.310	2.093%	24.26万	0.00亿	0.000%
2026-09-14	14.100	14.810	14.850	14.050	0.680	4.812%	21.00万	0.00亿	0.000%
2026-09-11	14.230	14.130	14.270	13.830	-0.100	-0.703%	15.54万	0.00亿	0.000%
2026-09-10	14.380	14.230	14.390	14.170	-0.150	-1.043%	5.11万	0.00亿	0.000%
2026-09-09	14.330	14.380	14.480	14.200	0.030	0.209%	7.48万	0.00亿	0.000%
2026-09-08	14.520	14.350	14.520	14.230	0.000	0.000%	8.39万	0.00亿	0.000%
2026-09-07	14.770	14.350	14.950	14.350	-0.420	-2.844%	13.77万	0.00亿	0.000%
2026-09-04	14.600	14.770	15.010	14.600	0.210	1.442%	10.79万	0.00亿	0.000%
2026-09-03	14.750	14.560	14.950	14.530	-0.170	-1.154%	8.26万	0.00亿	0.000%
2026-09-02	14.900	14.730	14.970	14.540	-0.170	-1.141%	8.07万	0.00亿	0.000%
2026-09-01	14.840	14.900	15.180	14.710	0.060	0.404%	13.57万	0.00亿	0.000%
2026-08-31	14.710	14.840	15.010	14.320	0.120	0.815%	15.60万	0.00亿	0.000%
2026-08-28	14.600	14.720	14.770	14.470	0.100	0.684%	9.71万	0.00亿	0.000%
2026-08-27	14.810	14.620	14.990	14.370	-0.170	-1.149%	15.62万	0.00亿	0.000%
2026-08-26	14.890	14.790	14.950	14.700	-0.070	-0.471%	8.76万	0.00亿	0.000%
2026-08-25	14.500	14.860	15.080	14.490	0.290	1.990%	27.49万	0.00亿	0.000%
2026-08-24	13.840	14.570	14.800	13.810	0.710	5.123%	38.09万	0.00亿	0.000%
2026-08-21	13.990	13.860	14.000	13.570	-0.110	-0.787%	13.15万	0.00亿	0.000%
2026-08-20	13.970	13.970	14.310	13.840	0.000	0.000%	16.94万	0.00亿	0.000%
2026-08-19	13.760	13.970	14.090	13.500	0.370	2.721%	21.94万	0.00亿	0.000%
2026-08-18	13.800	13.600	13.850	13.430	-0.190	-1.378%	14.78万	0.00亿	0.000%
2026-08-17	13.050	13.790	13.800	13.050	0.700	5.348%	22.32万	0.00亿	0.000%
2026-08-14	13.310	13.090	13.370	12.950	-0.190	-1.431%	20.03万	0.00亿	0.000%
2026-08-13	13.410	13.280	13.510	13.280	-0.200	-1.484%	14.87万	0.00亿	0.000%
2026-08-12	13.510	13.480	13.650	13.370	-0.090	-0.663%	17.94万	0.00亿	0.000%
2026-08-11	13.760	13.570	14.030	13.550	-0.300	-2.163%	16.42万	0.00亿	0.000%
2026-08-10	13.700	13.870	14.050	13.550	0.110	0.799%	27.27万	0.00亿	0.000%
2026-08-07	13.950	13.760	14.060	13.620	-0.250	-1.784%	21.60万	0.00亿	0.000%
2026-08-06	14.530	14.010	14.630	13.900	-0.560	-3.844%	32.68万	0.00亿	0.000%
2026-08-05	14.330	14.570	14.730	14.330	0.190	1.321%	11.76万	0.00亿	0.000%
2026-08-04	14.700	14.380	14.940	14.330	-0.380	-2.575%	16.55万	0.00亿	0.000%
2026-08-03	14.890	14.760	14.950	14.460	0.050	0.340%	13.75万	0.00亿	0.000%
2026-07-31	14.630	14.710	15.100	14.480	-0.210	-1.408%	21.91万	0.00亿	0.000%
2026-07-30	14.530	14.920	14.990	14.400	0.410	2.826%	22.00万	0.00亿	0.000%
2026-07-29	14.180	14.510	14.550	14.000	0.300	2.111%	23.24万	0.00亿	0.000%
2026-07-28	13.900	14.210	14.300	13.700	0.260	1.864%	24.46万	0.00亿	0.000%
2026-07-27	13.850	13.950	14.050	13.730	0.130	0.941%	13.41万	0.00亿	0.000%
2026-07-24	13.770	13.820	14.020	13.390	0.050	0.363%	17.49万	0.00亿	0.000%
2026-07-23	13.060	13.770	13.890	12.970	0.650	4.954%	20.52万	0.00亿	0.000%
2026-07-22	13.380	13.120	13.450	13.010	-0.280	-2.090%	18.08万	0.00亿	0.000%
2026-07-21	13.500	13.400	14.280	13.290	-0.180	-1.325%	33.83万	0.00亿	0.000%
2026-07-20	13.000	13.580	13.730	12.910	0.530	4.061%	28.37万	0.00亿	0.000%
2026-07-17	12.860	13.050	13.390	12.850	0.210	1.636%	23.14万	0.00亿	0.000%
2026-07-16	12.670	12.840	12.930	12.540	0.140	1.102%	15.30万	0.00亿	0.000%
2026-07-15	12.280	12.700	12.850	12.180	0.420	3.420%	21.30万	0.00亿	0.000%
2026-07-14	12.100	12.280	12.350	11.780	0.180	1.488%	24.87万	0.00亿	0.000%
2026-07-13	11.850	12.100	12.330	11.680	0.250	2.110%	22.44万	0.00亿	0.000%
2026-07-10	12.170	11.850	12.360	11.680	-0.450	-3.659%	30.76万	0.00亿	0.000%
2026-07-09	12.820	12.300	12.920	12.080	-0.620	-4.799%	29.96万	0.00亿	0.000%
2026-07-08	13.000	12.920	13.330	12.720	-0.080	-0.615%	13.93万	0.00亿	0.000%
2026-07-07	13.890	13.000	13.890	12.980	-0.520	-3.846%	13.44万	0.00亿	0.000%
2026-07-06	12.660	13.520	13.940	12.660	0.660	5.132%	33.09万	0.00亿	0.000%
2026-07-03	12.610	12.860	13.080	12.570	0.330	2.634%	19.21万	0.00亿	0.000%
2026-07-02	12.790	12.530	12.980	12.460	-0.270	-2.109%	18.49万	0.00亿	0.000%
2026-07-01	11.930	12.800	12.970	11.820	0.870	7.293%	29.89万	0.00亿	0.000%
2026-06-30	11.870	11.930	12.480	11.810	0.000	0.000%	25.22万	0.00亿	0.000%
2026-06-29	11.790	11.930	12.180	11.350	0.070	0.590%	27.10万	0.00亿	0.000%
2026-06-26	11.880	11.860	12.300	11.770	0.130	1.108%	22.43万	0.00亿	0.000%
2026-06-25	11.360	11.730	11.900	11.310	0.240	2.089%	21.09万	0.00亿	0.000%
2026-06-24	11.740	11.490	11.740	11.300	-0.210	-1.795%	22.84万	0.00亿	0.000%
2026-06-23	11.300	11.700	11.750	11.110	0.330	2.902%	36.41万	0.00亿	0.000%
2026-06-22	11.280	11.370	11.500	10.840	0.070	0.619%	36.05万	0.00亿	0.000%
2026-06-18	11.450	11.300	12.000	11.290	-0.120	-1.051%	30.66万	0.00亿	0.000%
2026-06-17	11.320	11.420	11.580	11.010	-0.080	-0.696%	43.04万	0.00亿	0.000%
2026-06-16	12.530	11.500	12.580	11.340	-1.080	-8.585%	65.19万	0.00亿	0.000%
2026-06-15	12.660	12.580	13.080	12.520	-0.080	-0.632%	15.03万	0.00亿	0.000%
2026-06-12	12.420	12.660	12.940	12.220	0.350	2.843%	22.25万	0.00亿	0.000%
2026-06-11	12.510	12.310	12.750	12.030	-0.360	-2.841%	26.92万	0.00亿	0.000%
2026-06-10	12.440	12.670	12.780	12.320	0.090	0.715%	11.29万	0.00亿	0.000%
2026-06-09	12.750	12.580	12.800	12.310	-0.170	-1.333%	17.18万	0.00亿	0.000%
2026-06-08	13.020	12.750	13.020	12.300	0.130	1.030%	19.52万	0.00亿	0.000%
2026-06-05	12.600	12.620	12.710	12.280	0.040	0.318%	18.42万	0.00亿	0.000%
2026-06-04	12.990	12.580	13.190	12.520	-0.570	-4.335%	18.16万	0.00亿	0.000%
2026-06-03	13.520	13.150	13.800	13.070	-0.400	-2.952%	11.92万	0.00亿	0.000%
2026-06-02	13.120	13.550	13.640	12.950	0.630	4.876%	19.05万	0.00亿	0.000%
2026-06-01	12.980	12.920	13.190	12.860	-0.130	-0.996%	15.49万	0.00亿	0.000%
2026-05-29	13.490	13.050	13.490	12.990	-0.330	-2.466%	12.18万	0.00亿	0.000%
2026-05-28	13.500	13.380	13.520	13.170	-0.100	-0.742%	13.93万	0.00亿	0.000%
2026-05-27	14.020	13.480	14.140	13.300	-0.680	-4.802%	22.55万	0.00亿	0.000%
2026-05-26	13.690	14.160	14.250	13.550	0.530	3.888%	27.22万	0.00亿	0.000%
2026-05-25	13.920	13.630	14.140	13.410	-0.280	-2.013%	18.87万	0.00亿	0.000%
2026-05-22	13.640	13.910	14.120	13.410	0.500	3.729%	17.32万	0.00亿	0.000%
2026-05-21	13.640	13.410	14.100	13.410	-0.170	-1.252%	22.34万	0.00亿	0.000%
2026-05-20	13.910	13.580	14.000	13.450	-0.470	-3.345%	22.46万	0.00亿	0.000%
2026-05-19	13.820	14.050	14.070	13.770	0.250	1.812%	11.41万	0.00亿	0.000%
2026-05-18	14.030	13.800	14.120	13.700	-0.190	-1.358%	15.16万	0.00亿	0.000%
2026-05-15	14.350	13.990	14.460	13.840	-0.340	-2.373%	19.00万	0.00亿	0.000%
2026-05-14	14.710	14.330	14.870	14.330	-0.380	-2.583%	14.52万	0.00亿	0.000%
2026-05-13	14.880	14.710	14.980	14.670	-0.170	-1.142%	10.83万	0.00亿	0.000%
2026-05-12	14.560	14.880	15.040	14.360	0.350	2.409%	22.09万	0.00亿	0.000%
2026-05-11	14.840	14.530	15.050	14.480	-0.300	-2.023%	25.38万	0.00亿	0.000%
2026-05-08	15.050	14.830	15.140	14.700	-0.240	-1.593%	15.38万	0.00亿	0.000%
2026-05-07	14.890	15.070	15.200	14.800	0.250	1.687%	16.08万	0.00亿	0.000%
2026-05-06	14.870	14.820	15.070	14.730	-0.040	-0.269%	19.75万	0.00亿	0.000%
2026-04-30	14.870	14.860	15.120	14.800	-0.030	-0.201%	16.90万	0.00亿	0.000%
2026-04-29	14.930	14.890	15.230	14.840	-0.010	-0.067%	12.51万	0.00亿	0.000%
2026-04-28	14.900	14.900	15.160	14.810	-0.060	-0.401%	16.05万	0.00亿	0.000%
2026-04-27	15.280	14.960	15.480	14.920	-0.320	-2.094%	15.77万	0.00亿	0.000%
2026-04-24	15.420	15.280	15.500	15.180	-0.170	-1.100%	13.74万	0.00亿	0.000%
2026-04-23	15.200	15.450	15.710	15.200	0.020	0.130%	17.78万	0.00亿	0.000%
2026-04-22	15.050	15.430	15.760	14.950	0.360	2.389%	28.13万	0.00亿	0.000%
2026-04-21	14.890	15.070	15.130	14.610	0.410	2.797%	22.45万	0.00亿	0.000%
2026-04-20	14.700	14.660	15.080	14.050	-0.440	-2.914%	63.21万	0.00亿	0.000%
2026-04-17	15.300	15.100	15.330	14.880	-0.180	-1.178%	16.16万	0.00亿	0.000%
2026-04-16	14.750	15.280	15.440	14.700	0.460	3.104%	29.45万	0.00亿	0.000%
2026-04-15	14.570	14.820	14.980	14.320	0.270	1.856%	20.41万	0.00亿	0.000%
2026-04-14	14.470	14.550	14.790	14.470	0.080	0.553%	13.85万	0.00亿	0.000%
2026-04-13	14.790	14.470	15.020	14.460	0.000	0.000%	17.89万	0.00亿	0.000%
2026-04-10	14.530	14.880	14.950	14.410	0.000	0.000%	21.69万	0.00亿	0.000%
2026-04-09	14.120	14.310	14.350	14.060	0.000	0.000%	15.43万	0.00亿	0.000%
2026-04-08	13.800	14.260	14.380	13.750	0.000	0.000%	33.32万	0.00亿	0.000%
2026-04-07	13.720	13.570	13.720	13.280	0.000	0.000%	28.09万	0.00亿	0.000%
2026-04-03	13.480	13.790	14.290	13.400	0.000	0.000%	42.40万	0.00亿	0.000%
2026-04-02	13.110	13.470	13.880	12.980	0.000	0.000%	49.25万	0.00亿	0.000%
2026-04-01	13.000	13.290	13.440	12.400	0.000	0.000%	60.14万	0.00亿	0.000%