| 股票名称 | 代码 300752 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 隆利科技 | 2024-04-30 二 | 12.11 | 12.13 | 12.20 | 12.24 | 12.02 | 0.58% | 3.05% | 47666 | 5790万 | 19.08 | 27.77 | 35.16 | 2 | 隆利科技 | 2024-04-29 一 | 11.35 | 11.35 | 12.13 | 12.30 | 11.32 | 6.87% | 4.23% | 66158 | 7967万 | 18.97 | 27.61 | 34.96 | 3 | 隆利科技 | 2024-04-26 五 | 11.18 | 11.39 | 11.35 | 11.53 | 11.18 | -0.35% | 3.86% | 60335 | 6856万 | 17.75 | 25.83 | 32.71 | 4 | 隆利科技 | 2024-04-25 四 | 10.97 | 10.94 | 11.39 | 11.44 | 10.79 | 4.11% | 2.61% | 40862 | 4592万 | 17.81 | 25.92 | -9.22 | 5 | 隆利科技 | 2024-04-24 三 | 10.61 | 10.51 | 10.94 | 10.98 | 10.50 | 4.09% | 1.56% | 24342 | 2639万 | 17.11 | 24.9 | -8.85 | 6 | 隆利科技 | 2024-04-23 二 | 10.27 | 10.16 | 10.51 | 10.62 | 10.11 | 3.44% | 1.74% | 27285 | 2844万 | 16.43 | 23.92 | -8.5 | 7 | 隆利科技 | 2024-04-22 一 | 10.24 | 10.39 | 10.16 | 10.43 | 9.81 | -2.21% | 1.88% | 29474 | 2990万 | 15.89 | 23.12 | -8.22 | 8 | 隆利科技 | 2024-04-19 五 | 10.46 | 10.49 | 10.39 | 10.53 | 10.20 | -0.95% | 2.30% | 36026 | 3729万 | 16.25 | 23.65 | -8.41 | 9 | 隆利科技 | 2024-04-18 四 | 10.81 | 10.71 | 10.49 | 10.82 | 10.18 | -2.05% | 3.22% | 50328 | 5292万 | 16.4 | 23.88 | -8.49 | 10 | 隆利科技 | 2024-04-17 三 | 9.55 | 9.40 | 10.71 | 10.71 | 9.55 | 13.94% | 3.77% | 58993 | 6084万 | 16.75 | 24.38 | -8.67 | 11 | 隆利科技 | 2024-04-16 二 | 10.42 | 10.61 | 9.40 | 10.42 | 9.40 | -11.40% | 4.72% | 73784 | 7167万 | 14.7 | 21.39 | -7.61 | 12 | 隆利科技 | 2024-04-15 一 | 11.38 | 11.35 | 10.61 | 11.39 | 10.30 | -6.52% | 3.81% | 59595 | 6362万 | 16.59 | 24.15 | -8.59 | 13 | 隆利科技 | 2024-04-12 五 | 11.44 | 11.45 | 11.35 | 11.70 | 11.30 | -0.87% | 1.54% | 24004 | 2750万 | 17.75 | 25.83 | -9.18 | 14 | 隆利科技 | 2024-04-11 四 | 11.42 | 11.51 | 11.45 | 11.68 | 11.21 | -0.52% | 2.14% | 33430 | 3836万 | 17.9 | 26.06 | -9.27 | 15 | 隆利科技 | 2024-04-10 三 | 11.77 | 11.93 | 11.51 | 12.08 | 11.44 | -3.52% | 2.69% | 42127 | 4901万 | 18 | 26.2 | -9.31 | 16 | 隆利科技 | 2024-04-09 二 | 11.76 | 11.71 | 11.93 | 11.97 | 11.50 | 1.88% | 1.98% | 30998 | 3647万 | 18.65 | 27.15 | -9.65 | 17 | 隆利科技 | 2024-04-08 一 | 12.39 | 12.39 | 11.71 | 12.51 | 11.68 | -5.49% | 2.51% | 39301 | 4699万 | 18.31 | 26.65 | -9.48 | 18 | 隆利科技 | 2024-04-03 三 | 12.59 | 12.69 | 12.39 | 12.80 | 12.12 | -2.36% | 2.68% | 41875 | 5170万 | 19.37 | 28.2 | -10.03 | 19 | 隆利科技 | 2024-04-02 二 | 12.96 | 12.99 | 12.69 | 12.99 | 12.54 | -2.31% | 2.57% | 40197 | 5089万 | 19.84 | 28.88 | -10.27 | 20 | 隆利科技 | 2024-04-01 一 | 12.37 | 12.36 | 12.99 | 12.99 | 12.37 | 5.10% | 3.20% | 49993 | 6390万 | 20.31 | 29.57 | -10.51 | 21 | 隆利科技 | 2024-03-29 五 | 12.05 | 12.07 | 12.36 | 12.38 | 11.94 | 2.40% | 2.29% | 35870 | 4356万 | 19.33 | 28.13 | -10 | 22 | 隆利科技 | 2024-03-28 四 | 11.60 | 11.56 | 12.07 | 12.33 | 11.59 | 4.41% | 3.23% | 50508 | 6061万 | 18.87 | 27.47 | -9.77 | 23 | 隆利科技 | 2024-03-27 三 | 12.19 | 12.32 | 11.56 | 12.42 | 11.53 | -6.17% | 2.91% | 45521 | 5425万 | 18.08 | 26.31 | -9.35 | 24 | 隆利科技 | 2024-03-26 二 | 12.46 | 12.47 | 12.32 | 12.75 | 12.16 | -1.20% | 2.63% | 41058 | 5105万 | 19.26 | 28.04 | -9.97 | 25 | 隆利科技 | 2024-03-25 一 | 12.87 | 12.95 | 12.47 | 13.01 | 12.45 | -3.71% | 3.70% | 57871 | 7380万 | 19.5 | 28.38 | -10.09 | 26 | 隆利科技 | 2024-03-22 五 | 13.26 | 13.12 | 12.95 | 13.26 | 12.77 | -1.30% | 2.66% | 41593 | 5396万 | 20.25 | 29.47 | -10.48 | 27 | 隆利科技 | 2024-03-21 四 | 13.30 | 13.17 | 13.12 | 13.44 | 12.90 | -0.38% | 2.51% | 39320 | 5170万 | 20.52 | 29.86 | -10.62 | 28 | 隆利科技 | 2024-03-20 三 | 13.27 | 13.08 | 13.17 | 13.31 | 12.99 | 0.69% | 2.66% | 41536 | 5453万 | 20.59 | 29.97 | -10.66 | 29 | 隆利科技 | 2024-03-19 二 | 13.01 | 12.97 | 13.08 | 13.20 | 12.92 | 0.85% | 2.80% | 43763 | 5723万 | 20.45 | 29.77 | -10.58 | 30 | 隆利科技 | 2024-03-18 一 | 12.80 | 12.73 | 12.97 | 12.98 | 12.57 | 1.89% | 2.74% | 42797 | 5511万 | 20.28 | 29.52 | -10.49 | 31 | 隆利科技 | 2024-03-15 五 | 12.50 | 12.51 | 12.73 | 12.75 | 12.37 | 1.76% | 2.55% | 39927 | 5029万 | 19.91 | 28.97 | -10.3 | 32 | 隆利科技 | 2024-03-14 四 | 12.88 | 12.85 | 12.51 | 12.91 | 12.28 | -2.65% | 2.66% | 41615 | 5234万 | 19.56 | 28.47 | -10.12 | 33 | 隆利科技 | 2024-03-08 五 | 12.25 | 12.31 | 12.48 | 12.55 | 12.23 | 1.38% | 1.82% | 28389 | 3520万 | 19.51 | 28.4 | -10.1 | 34 | 隆利科技 | 2024-03-07 四 | 12.58 | 12.70 | 12.31 | 12.86 | 12.25 | -3.07% | 2.54% | 39658 | 4966万 | 19.25 | 28.02 | -9.96 | 35 | 隆利科技 | 2024-03-06 三 | 12.48 | 12.45 | 12.70 | 12.92 | 12.28 | 2.01% | 2.52% | 39390 | 4966万 | 19.86 | 28.91 | -10.28 | 36 | 隆利科技 | 2024-03-05 二 | 12.71 | 12.64 | 12.45 | 13.00 | 12.32 | -1.50% | 2.67% | 41717 | 5267万 | 19.47 | 28.34 | -10.07 | 37 | 隆利科技 | 2024-03-04 一 | 12.73 | 12.73 | 12.64 | 12.88 | 12.25 | -0.71% | 2.93% | 45771 | 5743万 | 19.76 | 28.77 | -10.23 | 38 | 隆利科技 | 2024-03-01 五 | 12.20 | 12.16 | 12.73 | 12.75 | 12.20 | 4.69% | 3.19% | 49856 | 6242万 | 19.91 | 28.97 | -10.3 | 39 | 隆利科技 | 2024-02-29 四 | 11.32 | 11.63 | 12.16 | 12.27 | 11.30 | 4.56% | 3.70% | 57819 | 6931万 | 19.01 | 27.68 | -9.84 | 40 | 隆利科技 | 2024-02-28 三 | 13.67 | 13.33 | 11.63 | 13.68 | 11.53 | -12.75% | 5.93% | 92798 | 11644万 | 18.19 | 26.47 | -9.41 | 41 | 隆利科技 | 2024-02-27 二 | 12.82 | 12.76 | 13.33 | 13.34 | 12.57 | 4.47% | 2.72% | 42557 | 5536万 | 20.84 | 30.34 | -10.79 | 42 | 隆利科技 | 2024-02-26 一 | 12.38 | 12.43 | 12.76 | 13.24 | 12.38 | 2.65% | 4.53% | 70793 | 9110万 | 19.95 | 29.04 | -10.33 | 43 | 隆利科技 | 2024-02-23 五 | 11.72 | 11.73 | 12.43 | 12.44 | 11.69 | 5.97% | 3.14% | 49142 | 5955万 | 19.44 | 28.29 | -10.06 | 44 | 隆利科技 | 2024-02-22 四 | 11.46 | 11.23 | 11.73 | 11.86 | 11.26 | 4.45% | 2.70% | 42170 | 4903万 | 18.34 | 26.7 | -9.49 | 45 | 隆利科技 | 2024-02-21 三 | 10.95 | 11.17 | 11.23 | 11.65 | 10.95 | 0.54% | 3.05% | 47646 | 5449万 | 17.56 | 25.56 | -9.09 | 46 | 隆利科技 | 2024-02-20 二 | 10.90 | 11.01 | 11.17 | 11.36 | 10.66 | 1.45% | 3.89% | 60795 | 6718万 | 17.47 | 25.42 | -9.04 | 47 | 隆利科技 | 2024-02-19 一 | 9.88 | 9.92 | 11.01 | 11.09 | 9.88 | 10.99% | 6.67% | 104280 | 10995万 | 17.22 | 25.06 | -8.91 | 48 | 隆利科技 | 2024-02-08 四 | 8.43 | 8.44 | 9.92 | 10.09 | 7.28 | 17.54% | 8.18% | 127895 | 11077万 | 15.51 | 22.58 | -8.03 | 49 | 隆利科技 | 2024-02-07 三 | 9.62 | 9.65 | 8.44 | 9.63 | 8.30 | -12.54% | 7.89% | 123413 | 10991万 | 13.2 | 19.21 | -6.83 | 50 | 隆利科技 | 2024-02-06 二 | 9.50 | 9.83 | 9.65 | 10.11 | 8.90 | -1.83% | 5.03% | 78674 | 7400万 | 15.09 | 21.96 | -7.81 | 51 | 隆利科技 | 2024-02-05 一 | 11.32 | 11.55 | 9.83 | 11.33 | 9.39 | -14.89% | 4.52% | 70741 | 7162万 | 15.37 | 22.37 | -7.95 | 52 | 隆利科技 | 2024-02-02 五 | 12.45 | 12.30 | 11.55 | 12.69 | 10.90 | -6.10% | 3.22% | 50378 | 5901万 | 18.06 | 26.29 | -9.35 | 53 | 隆利科技 | 2024-02-01 四 | 12.57 | 12.49 | 12.30 | 12.63 | 12.00 | -1.52% | 2.65% | 41497 | 5118万 | 19.23 | 27.99 | -9.95 | 54 | 隆利科技 | 2024-01-31 三 | 13.29 | 13.53 | 12.49 | 13.53 | 12.38 | -7.69% | 3.34% | 52190 | 6652万 | 19.53 | 28.43 | -10.11 | 55 | 隆利科技 | 2024-01-30 二 | 13.75 | 14.06 | 13.53 | 14.00 | 13.44 | -3.77% | 2.00% | 31309 | 4277万 | 21.16 | 30.79 | -10.95 | 56 | 隆利科技 | 2024-01-29 一 | 14.72 | 14.72 | 14.06 | 15.07 | 13.96 | -4.48% | 1.92% | 30032 | 4289万 | 21.98 | 32 | -11.38 | 57 | 隆利科技 | 2024-01-26 五 | 15.08 | 14.92 | 14.72 | 15.11 | 14.65 | -1.34% | 2.23% | 34904 | 5203万 | 23.02 | 33.5 | -11.91 | 58 | 隆利科技 | 2024-01-25 四 | 14.51 | 14.52 | 14.92 | 15.12 | 14.39 | 2.75% | 3.32% | 51969 | 7695万 | 23.33 | 33.96 | -12.07 | 59 | 隆利科技 | 2024-01-24 三 | 14.46 | 13.83 | 14.52 | 15.49 | 14.00 | 4.99% | 4.80% | 75056 | 10890万 | 22.7 | 33.05 | -11.75 | 60 | 隆利科技 | 2024-01-23 二 | 14.00 | 14.06 | 13.83 | 14.53 | 13.61 | -1.64% | 2.25% | 35124 | 4847万 | 21.63 | 31.48 | -11.19 | 61 | 隆利科技 | 2024-01-22 一 | 15.01 | 15.20 | 14.06 | 15.21 | 13.92 | -7.50% | 1.78% | 27757 | 4038万 | 21.98 | 32 | -11.38 | 62 | 隆利科技 | 2024-01-19 五 | 15.33 | 15.34 | 15.20 | 15.48 | 15.16 | -0.91% | 1.24% | 19424 | 2966万 | 23.77 | 34.6 | -12.3 | 63 | 隆利科技 | 2024-01-18 四 | 15.47 | 15.50 | 15.34 | 15.73 | 14.90 | -1.03% | 1.94% | 30274 | 4592万 | 23.99 | 34.91 | -12.41 | 64 | 隆利科技 | 2024-01-17 三 | 15.92 | 15.95 | 15.50 | 16.01 | 15.50 | -2.82% | 1.12% | 17550 | 2763万 | 24.24 | 35.28 | -12.54 | 65 | 隆利科技 | 2024-01-16 二 | 16.27 | 16.18 | 15.95 | 16.27 | 15.71 | -1.42% | 1.59% | 24920 | 3966万 | 24.94 | 36.3 | -12.91 | 66 | 隆利科技 | 2024-01-15 一 | 16.36 | 16.16 | 16.18 | 16.43 | 15.92 | 0.12% | 1.21% | 18915 | 3057万 | 25.3 | 36.83 | -13.09 | 67 | 隆利科技 | 2024-01-12 五 | 16.24 | 16.26 | 16.16 | 16.36 | 15.98 | -0.62% | 1.40% | 21919 | 3540万 | 25.27 | 36.78 | -13.08 | 68 | 隆利科技 | 2024-01-11 四 | 16.08 | 16.11 | 16.26 | 16.34 | 15.96 | 0.93% | 1.22% | 19059 | 3088万 | 25.42 | 37.01 | -13.16 | 69 | 隆利科技 | 2024-01-10 三 | 16.38 | 16.39 | 16.11 | 16.39 | 15.87 | -1.71% | 1.75% | 27367 | 4407万 | 25.19 | 36.67 | -13.04 | 70 | 隆利科技 | 2024-01-09 二 | 16.37 | 16.35 | 16.39 | 16.80 | 16.29 | 0.24% | 1.73% | 27008 | 4471万 | 25.63 | 37.3 | -13.26 | 71 | 隆利科技 | 2024-01-08 一 | 16.91 | 16.90 | 16.35 | 16.92 | 16.35 | -3.25% | 1.37% | 21356 | 3545万 | 25.57 | 37.21 | -13.23 | 72 | 隆利科技 | 2024-01-05 五 | 17.28 | 17.29 | 16.90 | 17.49 | 16.79 | -2.26% | 1.71% | 26693 | 4563万 | 26.43 | 38.46 | -13.68 | 73 | 隆利科技 | 2024-01-04 四 | 17.56 | 17.55 | 17.29 | 17.72 | 17.26 | -1.48% | 1.97% | 30795 | 5368万 | 27.04 | 39.35 | -13.99 | 74 | 隆利科技 | 2024-01-03 三 | 18.04 | 18.15 | 17.55 | 18.17 | 17.30 | -3.31% | 2.68% | 41949 | 7385万 | 27.44 | 39.94 | -14.2 | 75 | 隆利科技 | 2024-01-02 二 | 18.12 | 18.17 | 18.15 | 18.46 | 17.98 | -0.11% | 2.36% | 36973 | 6720万 | 28.38 | 41.31 | -14.69 | 76 | 隆利科技 | 2023-12-29 五 | 17.44 | 17.27 | 18.17 | 18.30 | 17.19 | 5.21% | 3.17% | 49498 | 8912万 | 28.41 | 41.35 | -14.7 | 77 | 隆利科技 | 2023-12-28 四 | 17.05 | 17.03 | 17.27 | 17.56 | 16.70 | 1.41% | 2.03% | 31714 | 5433万 | 27 | 39.31 | -13.97 | 78 | 隆利科技 | 2023-12-27 三 | 16.75 | 16.51 | 17.03 | 17.13 | 16.41 | 3.15% | 2.42% | 37887 | 6373万 | 26.63 | 38.76 | -13.78 | 79 | 隆利科技 | 2023-12-26 二 | 16.80 | 17.06 | 16.51 | 17.03 | 16.15 | -3.22% | 2.70% | 42296 | 6954万 | 25.82 | 37.58 | -13.36 | 80 | 隆利科技 | 2023-12-25 一 | 16.62 | 16.98 | 17.06 | 17.20 | 16.62 | 0.47% | 2.74% | 42853 | 7233万 | 26.68 | 38.83 | -13.8 | 81 | 隆利科技 | 2023-12-22 五 | 17.38 | 17.30 | 16.98 | 17.50 | 16.89 | -1.85% | 1.71% | 26804 | 4602万 | 26.55 | 38.65 | -13.74 | 82 | 隆利科技 | 2023-12-21 四 | 17.25 | 17.50 | 17.30 | 17.52 | 16.96 | -1.14% | 1.72% | 26888 | 4627万 | 27.05 | 39.37 | -14 | 83 | 隆利科技 | 2023-12-20 三 | 17.53 | 17.53 | 17.50 | 18.00 | 17.42 | -0.17% | 2.16% | 33850 | 5998万 | 27.36 | 39.83 | -14.16 | 84 | 隆利科技 | 2023-12-19 二 | 17.35 | 17.20 | 17.53 | 17.65 | 17.01 | 1.92% | 2.09% | 32682 | 5687万 | 27.41 | 39.9 | -14.18 | 85 | 隆利科技 | 2023-12-18 一 | 17.68 | 17.78 | 17.20 | 17.68 | 16.83 | -3.26% | 3.14% | 49089 | 8473万 | 26.89 | 39.15 | -13.92 | 86 | 隆利科技 | 2023-12-15 五 | 18.09 | 17.90 | 17.78 | 18.12 | 17.78 | -0.67% | 1.23% | 16822 | 3017万 | 24.26 | 40.47 | -14.39 | 87 | 隆利科技 | 2023-12-14 四 | 18.18 | 18.17 | 17.90 | 18.30 | 17.90 | -1.49% | 1.35% | 18397 | 3328万 | 24.42 | 40.74 | -14.48 | 88 | 隆利科技 | 2023-12-13 三 | 18.33 | 18.36 | 18.17 | 18.48 | 18.11 | -1.03% | 1.13% | 15426 | 2815万 | 24.79 | 41.35 | -14.7 | 89 | 隆利科技 | 2023-12-12 二 | 18.52 | 18.52 | 18.36 | 18.71 | 18.31 | -0.86% | 1.13% | 15387 | 2837万 | 25.05 | 41.79 | -14.86 | 90 | 隆利科技 | 2023-12-11 一 | 18.34 | 18.33 | 18.52 | 18.63 | 18.05 | 1.04% | 1.89% | 25759 | 4728万 | 25.27 | 42.15 | -14.99 | 91 | 隆利科技 | 2023-12-08 五 | 18.24 | 18.24 | 18.33 | 18.62 | 18.12 | 0.49% | 1.43% | 19563 | 3602万 | 25.01 | 41.72 | -14.83 | 92 | 隆利科技 | 2023-12-07 四 | 18.20 | 18.25 | 18.24 | 18.40 | 18.05 | -0.05% | 1.19% | 16210 | 2957万 | 24.89 | 41.51 | -14.76 | 93 | 隆利科技 | 2023-12-06 三 | 18.25 | 18.18 | 18.25 | 18.45 | 18.00 | 0.39% | 1.15% | 15704 | 2868万 | 24.9 | 41.54 | -14.77 | 94 | 隆利科技 | 2023-12-05 二 | 18.67 | 18.60 | 18.18 | 18.97 | 18.17 | -2.26% | 1.56% | 21342 | 3909万 | 24.81 | 41.38 | -14.71 | 95 | 隆利科技 | 2023-12-04 一 | 18.81 | 18.80 | 18.60 | 18.89 | 18.40 | -1.06% | 1.56% | 21283 | 3963万 | 25.38 | 42.33 | -15.05 | 96 | 隆利科技 | 2023-12-01 五 | 19.09 | 19.08 | 18.80 | 19.09 | 18.66 | -1.47% | 1.68% | 22884 | 4311万 | 25.65 | 42.79 | -15.21 | 97 | 隆利科技 | 2023-11-30 四 | 19.27 | 19.27 | 19.08 | 19.27 | 18.79 | -0.99% | 1.75% | 23817 | 4529万 | 26.03 | 43.43 | -15.44 | 98 | 隆利科技 | 2023-11-29 三 | 19.10 | 19.12 | 19.27 | 19.62 | 19.00 | 0.78% | 2.36% | 32173 | 6235万 | 26.29 | 43.86 | -15.59 | 99 | 隆利科技 | 2023-11-28 二 | 18.75 | 18.83 | 19.12 | 19.71 | 18.75 | 1.54% | 2.30% | 31327 | 6019万 | 26.09 | 43.52 | -15.47 | 100 | 隆利科技 | 2023-11-27 一 | 18.90 | 18.86 | 18.83 | 19.25 | 18.66 | -0.16% | 1.77% | 24196 | 4585万 | 25.69 | 42.86 | -15.24 | 101 | 隆利科技 | 2023-11-24 五 | 19.43 | 19.28 | 18.86 | 19.43 | 18.76 | -2.18% | 1.20% | 16433 | 3108万 | 25.73 | 42.93 | -15.26 | 102 | 隆利科技 | 2023-11-23 四 | 18.93 | 19.00 | 19.28 | 19.31 | 18.87 | 1.47% | 1.22% | 16686 | 3195万 | 26.31 | 43.88 | -15.6 | 103 | 隆利科技 | 2023-11-22 三 | 19.51 | 19.40 | 19.00 | 19.69 | 18.93 | -2.06% | 1.50% | 20445 | 3924万 | 25.92 | 43.24 | -15.37 | 104 | 隆利科技 | 2023-11-21 二 | 19.72 | 19.75 | 19.40 | 20.05 | 19.30 | -1.77% | 2.22% | 30266 | 5947万 | 26.47 | 44.15 | -15.7 | 105 | 隆利科技 | 2023-11-20 一 | 18.90 | 18.91 | 19.75 | 19.81 | 18.85 | 4.44% | 3.91% | 53365 | 10337万 | 26.95 | 44.95 | -15.98 | 106 | 隆利科技 | 2023-11-17 五 | 18.62 | 18.67 | 18.91 | 18.94 | 18.61 | 1.29% | 1.90% | 25882 | 4870万 | 25.8 | 43.04 | -15.3 | 107 | 隆利科技 | 2023-11-16 四 | 18.98 | 18.77 | 18.67 | 19.00 | 18.62 | -0.53% | 2.26% | 30848 | 5792万 | 25.47 | 42.49 | -15.11 | 108 | 隆利科技 | 2023-11-15 三 | 19.11 | 18.88 | 18.77 | 19.31 | 18.61 | -0.58% | 2.88% | 39256 | 7389万 | 25.61 | 42.72 | -15.19 | 109 | 隆利科技 | 2023-11-14 二 | 19.08 | 19.02 | 18.88 | 19.20 | 18.79 | -0.74% | 2.77% | 37846 | 7179万 | 25.76 | 42.97 | -15.28 | 110 | 隆利科技 | 2023-11-13 一 | 19.36 | 19.44 | 19.02 | 19.64 | 18.91 | -2.16% | 2.96% | 40391 | 7745万 | 25.95 | 43.29 | -15.39 | 111 | 隆利科技 | 2023-11-10 五 | 19.40 | 19.40 | 19.44 | 20.07 | 18.85 | 0.21% | 4.41% | 60123 | 11641万 | 26.52 | 44.25 | -15.73 | 112 | 隆利科技 | 2023-11-09 四 | 20.21 | 20.21 | 19.40 | 20.36 | 19.18 | -4.01% | 5.93% | 80955 | 15860万 | 26.47 | 44.15 | -15.7 | 113 | 隆利科技 | 2023-11-08 三 | 19.90 | 19.70 | 20.21 | 20.98 | 19.72 | 2.59% | 11.05% | 150823 | 30547万 | 27.58 | 46 | -16.35 | 114 | 隆利科技 | 2023-11-07 二 | 18.60 | 18.66 | 19.70 | 20.80 | 18.50 | 5.57% | 10.39% | 141703 | 27897万 | 26.88 | 44.84 | -15.94 | 115 | 隆利科技 | 2023-11-06 一 | 17.91 | 17.91 | 18.66 | 18.88 | 17.91 | 4.19% | 3.63% | 49467 | 9184万 | 25.46 | 42.47 | -15.1 | 116 | 隆利科技 | 2023-11-03 五 | 17.16 | 17.11 | 17.91 | 18.09 | 17.16 | 4.68% | 3.54% | 48293 | 8568万 | 24.44 | 40.76 | -14.49 | 117 | 隆利科技 | 2023-11-02 四 | 17.42 | 17.47 | 17.11 | 17.71 | 17.09 | -2.06% | 1.43% | 19519 | 3379万 | 23.35 | 38.94 | -13.84 | 118 | 隆利科技 | 2023-11-01 三 | 17.32 | 17.33 | 17.47 | 17.75 | 17.07 | 0.81% | 1.94% | 26486 | 4640万 | 23.84 | 39.76 | -14.14 | 119 | 隆利科技 | 2023-10-31 二 | 17.29 | 17.31 | 17.33 | 18.06 | 17.14 | 0.12% | 2.33% | 31739 | 5559万 | 23.65 | 39.44 | -14.02 | 120 | 隆利科技 | 2023-10-30 一 | 16.97 | 17.06 | 17.31 | 17.43 | 16.89 | 1.47% | 1.88% | 25716 | 4432万 | 23.62 | 39.4 | -14.01 | 121 | 隆利科技 | 2023-10-27 五 | 16.95 | 16.59 | 17.06 | 17.11 | 16.35 | 2.83% | 2.54% | 34625 | 5842万 | 23.28 | 38.83 | -13.8 | 122 | 隆利科技 | 2023-10-26 四 | 16.31 | 16.42 | 16.59 | 16.61 | 16.10 | 1.04% | 1.56% | 21351 | 3492万 | 22.64 | 37.76 | -11.68 | 123 | 隆利科技 | 2023-10-25 三 | 16.49 | 16.20 | 16.42 | 16.49 | 16.17 | 1.36% | 1.19% | 16200 | 2650万 | 22.4 | 37.37 | -11.56 | 124 | 隆利科技 | 2023-10-24 二 | 15.84 | 15.84 | 16.20 | 16.39 | 15.68 | 2.27% | 1.62% | 22094 | 3548万 | 22.1 | 36.87 | -11.4 | 125 | 隆利科技 | 2023-10-23 一 | 16.21 | 16.21 | 15.84 | 16.35 | 15.70 | -2.28% | 1.79% | 24422 | 3899万 | 21.61 | 36.05 | -11.15 | 126 | 隆利科技 | 2023-10-20 五 | 16.55 | 16.61 | 16.21 | 16.83 | 16.18 | -2.41% | 1.55% | 21175 | 3472万 | 22.12 | 36.89 | -11.41 | 127 | 隆利科技 | 2023-10-19 四 | 16.49 | 16.57 | 16.61 | 17.10 | 16.49 | 0.24% | 2.60% | 35538 | 5982万 | 22.66 | 37.8 | -11.69 | 128 | 隆利科技 | 2023-10-18 三 | 16.88 | 16.90 | 16.57 | 16.96 | 16.54 | -1.95% | 1.70% | 23217 | 3880万 | 22.61 | 37.71 | -11.66 | 129 | 隆利科技 | 2023-10-17 二 | 16.99 | 17.01 | 16.90 | 17.10 | 16.81 | -0.65% | 1.84% | 25168 | 4256万 | 23.06 | 38.46 | -11.9 | 130 | 隆利科技 | 2023-10-16 一 | 17.44 | 17.43 | 17.01 | 17.50 | 16.93 | -2.41% | 3.07% | 41881 | 7154万 | 23.21 | 38.71 | -11.97 | 131 | 隆利科技 | 2023-10-13 五 | 17.75 | 17.75 | 17.43 | 17.88 | 17.18 | -1.80% | 4.58% | 62444 | 10906万 | 23.78 | 39.67 | -12.27 | 132 | 隆利科技 | 2023-10-12 四 | 17.20 | 17.20 | 17.75 | 20.00 | 17.20 | 3.20% | 7.74% | 105580 | 18967万 | 24.22 | 40.4 | -12.49 | 133 | 隆利科技 | 2023-10-11 三 | 16.47 | 16.65 | 17.20 | 17.73 | 16.43 | 3.30% | 4.54% | 61968 | 10610万 | 23.47 | 39.15 | -12.11 | 134 | 隆利科技 | 2023-10-10 二 | 16.74 | 16.65 | 16.65 | 16.87 | 16.41 | 0.00% | 2.36% | 32205 | 5361万 | 22.72 | 37.9 | -11.72 | 135 | 隆利科技 | 2023-10-09 一 | 16.26 | 16.33 | 16.65 | 16.77 | 16.02 | 1.96% | 4.10% | 55885 | 9235万 | 22.72 | 37.9 | -11.72 | 136 | 隆利科技 | 2023-09-28 四 | 15.42 | 15.37 | 16.33 | 16.44 | 15.42 | 6.25% | 3.87% | 52746 | 8525万 | 22.28 | 37.17 | -11.5 | 137 | 隆利科技 | 2023-09-27 三 | 15.52 | 15.53 | 15.37 | 15.85 | 15.34 | -1.03% | 2.13% | 29074 | 4516万 | 20.97 | 34.98 | -10.82 | 138 | 隆利科技 | 2023-09-26 二 | 15.81 | 15.76 | 15.53 | 15.99 | 14.95 | -1.46% | 3.64% | 49616 | 7657万 | 21.19 | 35.35 | -10.93 | 139 | 隆利科技 | 2023-09-25 一 | 15.61 | 15.49 | 15.76 | 16.19 | 15.27 | 1.74% | 3.27% | 44579 | 6991万 | 21.5 | 35.87 | -11.09 | 140 | 隆利科技 | 2023-09-22 五 | 15.18 | 15.23 | 15.49 | 15.55 | 15.10 | 1.71% | 0.84% | 11463 | 1766万 | 21.14 | 35.26 | -10.9 | 141 | 隆利科技 | 2023-09-21 四 | 15.06 | 15.17 | 15.23 | 15.30 | 14.99 | 0.40% | 0.79% | 10761 | 1635万 | 20.78 | 34.66 | -10.72 | 142 | 隆利科技 | 2023-09-20 三 | 15.29 | 15.28 | 15.17 | 15.58 | 15.17 | -0.72% | 0.78% | 10697 | 1639万 | 20.7 | 34.53 | -10.68 | 143 | 隆利科技 | 2023-09-19 二 | 15.59 | 15.55 | 15.28 | 15.61 | 15.22 | -1.74% | 0.74% | 10097 | 1550万 | 20.85 | 34.78 | -10.76 | 144 | 隆利科技 | 2023-09-18 一 | 15.68 | 15.60 | 15.55 | 15.80 | 15.39 | -0.32% | 0.95% | 12992 | 2027万 | 21.22 | 35.39 | -10.95 | 145 | 隆利科技 | 2023-09-15 五 | 15.80 | 15.73 | 15.60 | 15.91 | 15.51 | -0.83% | 0.95% | 12970 | 2030万 | 21.29 | 35.51 | -10.98 | 146 | 隆利科技 | 2023-09-14 四 | 15.75 | 15.79 | 15.73 | 15.91 | 15.44 | -0.38% | 1.09% | 14831 | 2332万 | 21.46 | 35.8 | -11.07 | 147 | 隆利科技 | 2023-09-13 三 | 16.00 | 16.10 | 15.79 | 16.03 | 15.68 | -1.93% | 1.25% | 17080 | 2701万 | 21.54 | 35.94 | -11.12 | 148 | 隆利科技 | 2023-09-12 二 | 16.02 | 16.09 | 16.10 | 16.18 | 15.95 | 0.06% | 1.24% | 16965 | 2726万 | 21.97 | 36.64 | -11.33 | 149 | 隆利科技 | 2023-09-11 一 | 16.23 | 16.28 | 16.09 | 16.43 | 15.82 | -1.17% | 1.39% | 18988 | 3071万 | 21.95 | 36.62 | -11.33 | 150 | 隆利科技 | 2023-09-08 五 | 15.97 | 15.97 | 16.28 | 16.36 | 15.75 | 1.94% | 1.45% | 19839 | 3213万 | 22.21 | 37.05 | -11.46 | 151 | 隆利科技 | 2023-09-07 四 | 16.20 | 16.30 | 15.97 | 16.29 | 15.90 | -2.02% | 1.69% | 23088 | 3711万 | 21.79 | 36.35 | -11.24 | 152 | 隆利科技 | 2023-09-06 三 | 15.78 | 15.72 | 16.30 | 16.35 | 15.69 | 3.69% | 2.35% | 32027 | 5153万 | 22.24 | 37.1 | -11.47 | 153 | 隆利科技 | 2023-09-05 二 | 15.51 | 15.50 | 15.72 | 15.96 | 15.49 | 1.42% | 1.41% | 19228 | 3028万 | 21.45 | 35.78 | -11.07 | 154 | 隆利科技 | 2023-09-04 一 | 15.42 | 15.32 | 15.50 | 15.50 | 15.21 | 1.17% | 1.08% | 14757 | 2264万 | 21.15 | 35.28 | -10.91 | 155 | 隆利科技 | 2023-09-01 五 | 15.55 | 15.46 | 15.32 | 15.61 | 15.23 | -0.91% | 1.18% | 16111 | 2472万 | 20.9 | 34.87 | -10.78 | 156 | 隆利科技 | 2023-08-31 四 | 15.32 | 15.32 | 15.46 | 15.61 | 15.19 | 0.91% | 1.92% | 26256 | 4056万 | 21.09 | 35.19 | -10.88 | 157 | 隆利科技 | 2023-08-30 三 | 14.83 | 14.59 | 15.32 | 15.52 | 14.70 | 5.00% | 2.69% | 36723 | 5609万 | 20.9 | 34.87 | -10.78 | 158 | 隆利科技 | 2023-08-29 二 | 13.92 | 13.92 | 14.59 | 14.64 | 13.48 | 4.81% | 1.81% | 24020 | 3460万 | 19.39 | 33.21 | -10.24 | 159 | 隆利科技 | 2023-08-28 一 | 14.51 | 13.75 | 13.92 | 14.78 | 13.87 | 1.24% | 1.60% | 21217 | 3006万 | 18.5 | 31.68 | -9.77 | 160 | 隆利科技 | 2023-08-25 五 | 14.42 | 14.27 | 13.75 | 14.42 | 13.66 | -3.64% | 1.64% | 21835 | 3038万 | 18.28 | 31.29 | -9.65 | 161 | 隆利科技 | 2023-08-23 三 | 14.51 | 14.54 | 14.17 | 14.68 | 14.10 | -2.54% | 1.18% | 15644 | 2239万 | 18.84 | 32.25 | -9.95 | 162 | 隆利科技 | 2023-08-22 二 | 14.62 | 14.41 | 14.54 | 14.62 | 14.09 | 0.90% | 1.39% | 18417 | 2645万 | 19.33 | 33.09 | -10.21 |
|
行情刷新 | 流通股东
|