隆达股份（688231）历史行情

以下为隆达股份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	32.310	31.310	32.900	31.240	-0.990	-3.065%	248.78万	0.79亿	0.778%
2026-10-01	32.310	31.310	32.900	31.240	-0.990	-3.065%	248.78万	0.79亿	0.778%
2026-09-30	32.310	31.310	32.900	31.240	-0.990	-3.065%	248.78万	0.00亿	0.000%
2026-09-29	32.830	32.300	33.130	31.880	-0.700	-2.121%	317.76万	0.00亿	0.000%
2026-09-28	35.020	33.000	35.090	32.340	-1.650	-4.762%	489.86万	0.00亿	0.000%
2026-09-27	35.260	34.650	35.910	34.650	-0.960	-2.696%	384.18万	1.35亿	1.202%
2026-09-24	35.260	34.650	35.910	34.650	-0.960	-2.696%	384.18万	0.00亿	0.000%
2026-09-23	34.480	35.610	35.880	33.900	0.840	2.416%	562.45万	0.00亿	0.000%
2026-09-22	34.770	34.770	36.130	34.480	-0.410	-1.165%	467.75万	0.00亿	0.000%
2026-09-21	31.780	35.180	35.260	31.780	3.420	10.768%	772.34万	0.00亿	0.000%
2026-09-18	31.410	31.760	31.980	30.890	0.970	3.150%	344.88万	0.00亿	0.000%
2026-09-17	30.640	30.790	31.480	30.290	0.150	0.490%	358.56万	0.00亿	0.000%
2026-09-16	30.890	30.640	31.200	29.900	-0.340	-1.097%	526.52万	0.00亿	0.000%
2026-09-15	31.330	30.980	31.760	30.960	-0.330	-1.054%	236.76万	0.00亿	0.000%
2026-09-14	32.610	31.310	33.150	30.900	-0.890	-2.764%	693.70万	0.00亿	0.000%
2026-09-11	32.600	32.200	32.600	31.280	-0.530	-1.619%	381.56万	0.00亿	0.000%
2026-09-10	33.700	32.730	33.980	32.720	-1.150	-3.394%	311.60万	0.00亿	0.000%
2026-09-09	32.610	33.880	34.490	32.610	0.930	2.822%	365.82万	0.00亿	0.000%
2026-09-08	33.200	32.950	33.380	32.480	-0.050	-0.152%	341.68万	0.00亿	0.000%
2026-09-07	33.920	33.000	33.920	32.920	-1.000	-2.941%	417.08万	0.00亿	0.000%
2026-09-04	33.920	34.000	35.070	33.430	0.250	0.741%	665.27万	0.00亿	0.000%
2026-09-03	33.700	33.750	34.580	32.250	0.120	0.357%	736.23万	0.00亿	0.000%
2026-09-02	31.000	33.630	33.840	30.130	1.960	6.189%	762.10万	0.00亿	0.000%
2026-09-01	33.010	31.670	33.010	31.510	-0.930	-2.853%	520.39万	0.00亿	0.000%
2026-08-31	31.720	32.600	32.970	31.000	0.970	3.067%	655.40万	0.00亿	0.000%
2026-08-28	30.300	31.630	33.450	30.000	1.340	4.424%	841.71万	0.00亿	0.000%
2026-08-27	28.880	30.290	30.440	28.600	1.690	5.909%	620.94万	0.00亿	0.000%
2026-08-26	31.100	28.600	31.100	28.380	-2.280	-7.383%	575.06万	0.00亿	0.000%
2026-08-25	28.640	30.880	31.420	28.000	2.020	6.999%	603.88万	0.00亿	0.000%
2026-08-24	29.740	28.860	30.070	28.010	-0.770	-2.599%	370.53万	0.00亿	0.000%
2026-08-21	29.140	29.630	30.150	28.980	0.200	0.680%	197.89万	0.00亿	0.000%
2026-08-20	29.210	29.430	30.300	28.800	0.340	1.169%	259.13万	0.00亿	0.000%
2026-08-19	31.720	29.090	31.720	28.760	-2.670	-8.407%	414.94万	0.00亿	0.000%
2026-08-18	31.900	31.760	32.320	31.310	-0.380	-1.182%	286.73万	0.00亿	0.000%
2026-08-17	30.220	32.140	32.300	30.000	2.130	7.098%	501.05万	0.00亿	0.000%
2026-08-14	29.500	30.010	30.280	29.110	0.510	1.729%	291.84万	0.00亿	0.000%
2026-08-13	29.180	29.500	30.140	29.160	0.220	0.751%	273.24万	0.00亿	0.000%
2026-08-12	28.300	29.280	29.500	28.300	0.740	2.593%	280.18万	0.00亿	0.000%
2026-08-11	29.430	28.540	30.150	28.390	-1.510	-5.025%	473.22万	0.00亿	0.000%
2026-08-10	30.140	30.050	30.400	28.640	0.360	1.213%	467.01万	0.00亿	0.000%
2026-08-07	28.680	29.690	29.860	28.350	1.120	3.920%	473.34万	0.00亿	0.000%
2026-08-06	28.530	28.570	29.080	27.500	0.640	2.291%	483.89万	0.00亿	0.000%
2026-08-05	26.750	27.930	28.740	26.200	1.610	6.117%	552.47万	0.00亿	0.000%
2026-08-04	25.830	26.320	26.760	25.120	0.750	2.933%	590.08万	0.00亿	0.000%
2026-08-03	24.000	25.570	25.870	23.400	1.970	8.347%	945.88万	0.00亿	0.000%
2026-07-31	23.300	23.600	24.780	23.000	1.450	6.546%	707.35万	0.00亿	0.000%
2026-07-30	24.180	22.150	24.430	22.010	-1.810	-7.554%	658.37万	0.00亿	0.000%
2026-07-29	24.510	23.960	24.980	23.120	-0.350	-1.440%	506.19万	0.00亿	0.000%
2026-07-28	26.030	24.310	26.170	24.040	-1.700	-6.536%	399.86万	0.00亿	0.000%
2026-07-27	25.850	26.010	26.360	25.260	0.360	1.404%	410.02万	0.00亿	0.000%
2026-07-24	26.130	25.650	26.730	25.360	-0.610	-2.323%	443.04万	0.00亿	0.000%
2026-07-23	26.500	26.260	27.410	25.880	0.680	2.658%	604.26万	0.00亿	0.000%
2026-07-22	27.300	25.580	27.340	25.000	-1.710	-6.266%	939.80万	0.00亿	0.000%
2026-07-21	26.150	27.290	28.120	23.370	1.790	7.020%	1,068.03万	0.00亿	0.000%
2026-07-20	27.500	25.500	28.400	24.500	-1.630	-6.008%	926.19万	0.00亿	0.000%
2026-07-17	30.890	27.130	31.000	26.800	-3.480	-11.369%	817.43万	0.00亿	0.000%
2026-07-16	34.020	30.610	34.280	30.260	-3.950	-11.429%	698.07万	0.00亿	0.000%
2026-07-15	34.530	34.560	35.980	33.200	1.280	3.846%	792.10万	0.00亿	0.000%
2026-07-14	32.560	33.280	33.410	31.350	0.910	2.811%	657.58万	0.00亿	0.000%
2026-07-13	37.390	32.370	37.390	32.130	-4.500	-12.205%	833.53万	0.00亿	0.000%
2026-07-10	37.820	36.870	40.080	36.560	-0.930	-2.460%	814.37万	0.00亿	0.000%
2026-07-09	38.080	37.800	39.250	36.350	-0.290	-0.761%	669.39万	0.00亿	0.000%
2026-07-08	40.000	38.090	41.000	37.000	-2.110	-5.249%	757.37万	0.00亿	0.000%
2026-07-07	42.010	40.200	44.000	40.150	-3.600	-8.219%	712.66万	0.00亿	0.000%
2026-07-06	40.700	43.800	44.980	40.130	3.100	7.617%	1,238.19万	0.00亿	0.000%
2026-07-03	37.010	40.700	42.820	37.010	2.990	7.929%	1,041.50万	0.00亿	0.000%
2026-07-02	36.800	37.710	39.770	36.080	0.710	1.919%	663.53万	0.00亿	0.000%
2026-07-01	36.590	37.000	37.870	35.970	0.270	0.735%	546.60万	0.00亿	0.000%
2026-06-30	34.780	36.730	37.080	33.850	2.530	7.398%	680.20万	0.00亿	0.000%
2026-06-29	34.150	34.200	34.520	33.010	0.020	0.059%	622.35万	0.00亿	0.000%
2026-06-26	33.000	34.180	35.060	32.120	1.180	3.576%	669.53万	0.00亿	0.000%
2026-06-25	33.600	33.000	34.800	32.440	-0.660	-1.961%	597.28万	0.00亿	0.000%
2026-06-24	34.080	33.660	34.220	33.100	-0.630	-1.837%	468.44万	0.00亿	0.000%
2026-06-23	36.010	34.290	36.300	33.900	-2.077	-5.711%	489.51万	0.00亿	0.000%
2026-06-22	37.256	36.367	37.781	35.325	-0.812	-2.184%	532.70万	0.00亿	0.000%
2026-06-18	34.050	37.179	38.546	33.695	2.959	8.647%	552.46万	0.00亿	0.000%
2026-06-17	33.610	34.220	35.595	33.424	0.440	1.303%	336.82万	0.00亿	0.000%
2026-06-16	34.467	33.780	35.039	33.378	-0.533	-1.553%	403.79万	0.00亿	0.000%
2026-06-15	32.528	34.313	34.421	32.073	1.646	5.039%	547.69万	0.00亿	0.000%
2026-06-12	30.845	32.667	33.177	30.790	2.147	7.035%	614.42万	0.00亿	0.000%
2026-06-11	30.288	30.520	31.161	29.925	-0.101	-0.330%	260.93万	0.00亿	0.000%
2026-06-10	31.231	30.621	31.555	30.064	-1.205	-3.786%	433.47万	0.00亿	0.000%
2026-06-09	32.266	31.826	32.544	31.547	0.070	0.220%	357.13万	0.00亿	0.000%
2026-06-08	33.015	31.756	33.679	31.439	-1.931	-5.732%	419.34万	0.00亿	0.000%
2026-06-05	34.514	33.687	34.529	33.417	-0.695	-2.021%	476.27万	0.00亿	0.000%
2026-06-04	34.938	34.382	35.348	33.170	-0.456	-1.309%	376.35万	0.00亿	0.000%
2026-06-03	34.606	34.838	35.711	33.803	0.471	1.371%	507.38万	0.00亿	0.000%
2026-06-02	35.858	34.367	36.066	33.270	-1.529	-4.260%	571.36万	0.00亿	0.000%
2026-06-01	37.256	35.896	37.920	35.641	-0.703	-1.921%	490.34万	0.00亿	0.000%
2026-05-29	40.114	36.599	40.114	36.406	-2.997	-7.569%	492.34万	0.00亿	0.000%
2026-05-28	39.828	39.596	41.103	38.770	-0.526	-1.311%	401.93万	0.00亿	0.000%
2026-05-27	40.268	40.122	42.045	39.496	0.348	0.875%	405.06万	0.00亿	0.000%
2026-05-26	40.261	39.774	41.195	39.094	-0.973	-2.388%	357.57万	0.00亿	0.000%
2026-05-25	42.029	40.747	42.060	40.268	-0.865	-2.079%	423.56万	0.00亿	0.000%
2026-05-22	37.264	41.612	42.338	37.264	4.472	12.041%	620.84万	0.00亿	0.000%
2026-05-21	39.372	37.140	39.944	37.024	-1.460	-3.782%	515.30万	0.00亿	0.000%
2026-05-20	37.410	38.600	38.801	37.233	0.549	1.443%	495.06万	0.00亿	0.000%
2026-05-19	40.160	38.051	40.678	37.233	-1.406	-3.563%	895.88万	0.00亿	0.000%
2026-05-18	33.216	39.457	39.728	32.853	5.986	17.884%	928.99万	0.00亿	0.000%
2026-05-15	32.011	33.471	34.143	31.895	1.197	3.709%	473.12万	0.00亿	0.000%
2026-05-14	31.300	32.274	33.355	31.300	0.966	3.085%	628.83万	0.00亿	0.000%
2026-05-13	30.072	31.308	31.856	29.794	1.089	3.604%	443.95万	0.00亿	0.000%
2026-05-12	31.934	30.219	32.389	29.709	-1.916	-5.962%	544.11万	0.00亿	0.000%
2026-05-11	31.154	32.135	32.351	31.130	1.113	3.588%	594.88万	0.00亿	0.000%
2026-05-08	30.868	31.022	31.447	30.636	0.247	0.803%	359.98万	0.00亿	0.000%
2026-05-07	30.536	30.775	30.922	30.072	0.510	1.685%	307.65万	0.00亿	0.000%
2026-05-06	29.894	30.265	31.099	29.470	0.595	2.005%	521.54万	0.00亿	0.000%
2026-04-30	28.288	29.670	29.910	28.187	1.158	4.061%	499.33万	0.00亿	0.000%
2026-04-29	28.720	28.512	29.261	28.265	-0.224	-0.780%	365.25万	0.00亿	0.000%
2026-04-28	27.531	28.736	29.145	27.446	0.989	3.564%	593.20万	0.00亿	0.000%
2026-04-27	26.480	27.747	27.747	26.480	1.128	4.238%	362.89万	0.00亿	0.000%
2026-04-24	27.021	26.619	27.446	26.326	-0.680	-2.491%	265.30万	0.00亿	0.000%
2026-04-23	26.704	27.299	27.647	26.596	0.981	3.727%	560.42万	0.00亿	0.000%
2026-04-22	26.411	26.318	26.411	25.824	-0.093	-0.352%	290.52万	0.00亿	0.000%
2026-04-21	26.426	26.411	26.720	25.986	0.000	0.000%	224.35万	0.00亿	0.000%
2026-04-20	27.345	26.411	27.345	26.279	-0.710	-2.618%	447.35万	0.00亿	0.000%
2026-04-17	26.063	27.121	27.353	25.994	0.842	3.204%	516.72万	0.00亿	0.000%
2026-04-16	25.978	26.279	26.442	25.437	0.502	1.947%	363.01万	0.00亿	0.000%
2026-04-15	25.584	25.777	26.558	25.437	0.479	1.893%	332.18万	0.00亿	0.000%
2026-04-14	25.816	25.298	26.364	24.912	-0.240	-0.940%	368.19万	0.00亿	0.000%
2026-04-13	25.183	25.538	25.777	24.904	0.332	1.317%	285.07万	0.00亿	0.000%
2026-04-10	24.518	25.206	26.341	24.356	0.796	3.261%	483.04万	0.00亿	0.000%
2026-04-09	23.916	24.410	24.626	23.360	0.564	2.365%	327.30万	0.00亿	0.000%
2026-04-08	22.618	23.846	24.109	22.618	1.738	7.861%	395.55万	0.00亿	0.000%
2026-04-07	22.533	22.108	22.718	21.931	0.000	0.000%	230.48万	0.00亿	0.000%
2026-04-03	22.363	22.162	22.657	21.884	0.000	0.000%	260.43万	0.00亿	0.000%
2026-04-02	23.360	22.317	24.008	22.224	0.000	0.000%	308.81万	0.00亿	0.000%
2026-04-01	23.414	23.553	23.854	23.251	0.000	0.000%	183.23万	0.00亿	0.000%