| 股票名称 | 代码 603766 | 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 | 隆鑫通用 | 2024-04-30 二 | 6.50 | 6.48 | 6.49 | 6.55 | 6.44 | 0.15% | 1.01% | 207064 | 13444万 | 133.27 | 133.27 | 20.32 | 2 | 隆鑫通用 | 2024-04-29 一 | 6.66 | 6.60 | 6.48 | 6.71 | 6.17 | -1.82% | 2.32% | 477300 | 30647万 | 133.07 | 133.07 | 20.28 | 3 | 隆鑫通用 | 2024-04-26 五 | 6.45 | 6.46 | 6.60 | 6.63 | 6.42 | 2.17% | 1.24% | 254881 | 16718万 | 135.53 | 135.53 | 25.86 | 4 | 隆鑫通用 | 2024-04-25 四 | 6.50 | 6.53 | 6.46 | 6.54 | 6.41 | -1.07% | 0.69% | 142492 | 9211万 | 132.66 | 132.66 | 25.31 | 5 | 隆鑫通用 | 2024-04-24 三 | 6.46 | 6.46 | 6.53 | 6.59 | 6.44 | 1.08% | 0.94% | 192929 | 12576万 | 134.1 | 134.1 | 25.59 | 6 | 隆鑫通用 | 2024-04-23 二 | 6.46 | 6.50 | 6.46 | 6.63 | 6.42 | -0.62% | 1.07% | 219420 | 14230万 | 132.66 | 132.66 | 25.31 | 7 | 隆鑫通用 | 2024-04-22 一 | 6.42 | 6.44 | 6.50 | 6.61 | 6.27 | 0.93% | 1.60% | 328598 | 21260万 | 133.48 | 133.48 | 25.47 | 8 | 隆鑫通用 | 2024-04-19 五 | 6.33 | 6.32 | 6.44 | 6.51 | 6.28 | 1.90% | 1.57% | 322252 | 20597万 | 132.25 | 132.25 | 25.24 | 9 | 隆鑫通用 | 2024-04-18 四 | 6.31 | 6.35 | 6.32 | 6.47 | 6.29 | -0.47% | 1.13% | 232076 | 14798万 | 129.78 | 129.78 | 24.77 | 10 | 隆鑫通用 | 2024-04-17 三 | 6.20 | 6.10 | 6.35 | 6.36 | 6.20 | 4.10% | 1.17% | 239424 | 15059万 | 130.4 | 130.4 | 24.88 | 11 | 隆鑫通用 | 2024-04-16 二 | 6.33 | 6.34 | 6.10 | 6.39 | 6.08 | -3.79% | 1.42% | 291387 | 18016万 | 125.27 | 125.27 | 23.9 | 12 | 隆鑫通用 | 2024-04-15 一 | 6.43 | 6.42 | 6.34 | 6.47 | 6.22 | -1.25% | 1.13% | 232930 | 14741万 | 130.19 | 130.19 | 24.84 | 13 | 隆鑫通用 | 2024-04-12 五 | 6.40 | 6.42 | 6.42 | 6.51 | 6.38 | 0.00% | 0.75% | 153338 | 9857万 | 131.84 | 131.84 | 25.16 | 14 | 隆鑫通用 | 2024-04-11 四 | 6.32 | 6.31 | 6.42 | 6.50 | 6.26 | 1.74% | 1.03% | 211301 | 13567万 | 131.84 | 131.84 | 25.16 | 15 | 隆鑫通用 | 2024-04-10 三 | 6.42 | 6.40 | 6.31 | 6.46 | 6.24 | -1.41% | 0.94% | 193519 | 12275万 | 129.58 | 129.58 | 24.73 | 16 | 隆鑫通用 | 2024-04-09 二 | 6.38 | 6.41 | 6.40 | 6.54 | 6.36 | -0.16% | 0.87% | 177972 | 11422万 | 131.43 | 131.43 | 25.08 | 17 | 隆鑫通用 | 2024-04-08 一 | 6.46 | 6.46 | 6.41 | 6.52 | 6.36 | -0.77% | 1.10% | 226712 | 14548万 | 131.63 | 131.63 | 25.12 | 18 | 隆鑫通用 | 2024-04-03 三 | 6.67 | 6.62 | 6.46 | 6.68 | 6.30 | -2.42% | 1.72% | 352412 | 22690万 | 132.66 | 132.66 | 25.31 | 19 | 隆鑫通用 | 2024-04-02 二 | 6.58 | 6.61 | 6.62 | 6.82 | 6.49 | 0.15% | 2.11% | 432431 | 28726万 | 135.94 | 135.94 | 25.94 | 20 | 隆鑫通用 | 2024-04-01 一 | 6.24 | 6.26 | 6.61 | 6.67 | 6.24 | 5.59% | 2.10% | 431692 | 28179万 | 135.74 | 135.74 | 25.9 | 21 | 隆鑫通用 | 2024-03-29 五 | 6.15 | 6.16 | 6.26 | 6.27 | 6.10 | 1.62% | 1.17% | 239416 | 14826万 | 128.55 | 128.55 | 24.53 | 22 | 隆鑫通用 | 2024-03-28 四 | 5.98 | 5.95 | 6.16 | 6.28 | 5.98 | 3.53% | 1.40% | 287504 | 17660万 | 126.5 | 126.5 | 24.14 | 23 | 隆鑫通用 | 2024-03-27 三 | 6.15 | 6.17 | 5.95 | 6.20 | 5.94 | -3.57% | 1.44% | 295272 | 17868万 | 122.19 | 122.19 | 23.32 | 24 | 隆鑫通用 | 2024-03-26 二 | 6.13 | 6.13 | 6.17 | 6.23 | 6.05 | 0.65% | 1.20% | 247405 | 15242万 | 126.7 | 126.7 | 24.18 | 25 | 隆鑫通用 | 2024-03-25 一 | 6.28 | 6.31 | 6.13 | 6.35 | 6.12 | -2.85% | 1.51% | 309848 | 19350万 | 125.88 | 125.88 | 24.02 | 26 | 隆鑫通用 | 2024-03-22 五 | 6.38 | 6.33 | 6.31 | 6.42 | 6.20 | -0.32% | 1.52% | 312172 | 19720万 | 129.58 | 129.58 | 24.73 | 27 | 隆鑫通用 | 2024-03-21 四 | 6.35 | 6.35 | 6.33 | 6.43 | 6.20 | -0.31% | 1.97% | 404229 | 25478万 | 129.99 | 129.99 | 24.8 | 28 | 隆鑫通用 | 2024-03-20 三 | 5.94 | 5.94 | 6.35 | 6.43 | 5.93 | 6.90% | 2.54% | 521857 | 32445万 | 130.4 | 130.4 | 24.88 | 29 | 隆鑫通用 | 2024-03-19 二 | 6.13 | 6.14 | 5.94 | 6.15 | 5.91 | -3.26% | 1.67% | 342576 | 20500万 | 121.98 | 121.98 | 23.28 | 30 | 隆鑫通用 | 2024-03-18 一 | 5.83 | 5.84 | 6.14 | 6.19 | 5.83 | 5.14% | 2.64% | 543054 | 32829万 | 126.09 | 126.09 | 24.06 | 31 | 隆鑫通用 | 2024-03-15 五 | 5.71 | 5.73 | 5.84 | 5.86 | 5.71 | 1.92% | 1.25% | 256525 | 14834万 | 119.93 | 119.93 | 22.88 | 32 | 隆鑫通用 | 2024-03-14 四 | 5.72 | 5.71 | 5.73 | 5.81 | 5.62 | 0.35% | 1.25% | 257260 | 14665万 | 117.67 | 117.67 | 22.45 | 33 | 隆鑫通用 | 2024-03-08 五 | 5.25 | 5.28 | 5.29 | 5.34 | 5.25 | 0.19% | 0.51% | 105674 | 5592万 | 108.63 | 108.63 | 20.73 | 34 | 隆鑫通用 | 2024-03-07 四 | 5.23 | 5.23 | 5.28 | 5.40 | 5.22 | 0.96% | 1.07% | 220145 | 11754万 | 108.43 | 108.43 | 20.69 | 35 | 隆鑫通用 | 2024-03-06 三 | 5.17 | 5.17 | 5.23 | 5.35 | 5.15 | 1.16% | 0.72% | 147803 | 7751万 | 107.4 | 107.4 | 20.49 | 36 | 隆鑫通用 | 2024-03-05 二 | 5.15 | 5.17 | 5.17 | 5.19 | 5.07 | 0.00% | 0.63% | 129891 | 6685万 | 106.17 | 106.17 | 20.26 | 37 | 隆鑫通用 | 2024-03-04 一 | 5.24 | 5.20 | 5.17 | 5.25 | 5.11 | -0.58% | 0.58% | 119533 | 6163万 | 106.17 | 106.17 | 20.26 | 38 | 隆鑫通用 | 2024-03-01 五 | 5.25 | 5.18 | 5.20 | 5.35 | 5.15 | 0.39% | 0.92% | 188361 | 9850万 | 106.78 | 106.78 | 20.38 | 39 | 隆鑫通用 | 2024-02-29 四 | 4.93 | 4.95 | 5.18 | 5.20 | 4.92 | 4.65% | 1.09% | 223221 | 11432万 | 106.37 | 106.37 | 20.3 | 40 | 隆鑫通用 | 2024-02-28 三 | 5.12 | 5.09 | 4.95 | 5.36 | 4.95 | -2.75% | 1.68% | 344671 | 17836万 | 101.65 | 101.65 | 19.4 | 41 | 隆鑫通用 | 2024-02-27 二 | 4.95 | 4.96 | 5.09 | 5.09 | 4.92 | 2.62% | 0.85% | 174538 | 8782万 | 104.53 | 104.53 | 19.95 | 42 | 隆鑫通用 | 2024-02-26 一 | 4.93 | 4.95 | 4.96 | 5.02 | 4.92 | 0.20% | 0.65% | 133333 | 6626万 | 101.86 | 101.86 | 19.44 | 43 | 隆鑫通用 | 2024-02-23 五 | 4.79 | 4.79 | 4.95 | 4.96 | 4.79 | 3.34% | 0.82% | 167893 | 8188万 | 101.65 | 101.65 | 19.4 | 44 | 隆鑫通用 | 2024-02-22 四 | 4.72 | 4.75 | 4.79 | 4.80 | 4.70 | 0.84% | 0.49% | 99712 | 4748万 | 98.36 | 98.36 | 18.77 | 45 | 隆鑫通用 | 2024-02-21 三 | 4.62 | 4.66 | 4.75 | 4.89 | 4.60 | 1.93% | 0.91% | 187344 | 8986万 | 97.54 | 97.54 | 18.61 | 46 | 隆鑫通用 | 2024-02-20 二 | 4.60 | 4.60 | 4.66 | 4.68 | 4.56 | 1.30% | 0.56% | 115266 | 5337万 | 95.7 | 95.7 | 18.26 | 47 | 隆鑫通用 | 2024-02-19 一 | 4.63 | 4.57 | 4.60 | 4.68 | 4.55 | 0.66% | 0.85% | 174456 | 8052万 | 94.46 | 94.46 | 18.03 | 48 | 隆鑫通用 | 2024-02-08 四 | 4.46 | 4.49 | 4.57 | 4.69 | 4.45 | 1.78% | 1.35% | 276497 | 12726万 | 93.85 | 93.85 | 17.91 | 49 | 隆鑫通用 | 2024-02-07 三 | 4.30 | 4.27 | 4.49 | 4.60 | 4.28 | 5.15% | 1.33% | 272318 | 12201万 | 92.2 | 92.2 | 17.59 | 50 | 隆鑫通用 | 2024-02-06 二 | 3.96 | 3.99 | 4.27 | 4.37 | 3.86 | 7.02% | 1.10% | 226356 | 9293万 | 87.69 | 87.69 | 16.73 | 51 | 隆鑫通用 | 2024-02-05 一 | 4.32 | 4.39 | 3.99 | 4.33 | 3.95 | -9.11% | 1.39% | 285731 | 11605万 | 81.94 | 81.94 | 15.64 | 52 | 隆鑫通用 | 2024-02-02 五 | 4.68 | 4.59 | 4.39 | 4.68 | 4.16 | -4.36% | 1.27% | 261450 | 11504万 | 90.15 | 90.15 | 17.2 | 53 | 隆鑫通用 | 2024-02-01 四 | 4.59 | 4.59 | 4.59 | 4.72 | 4.54 | 0.00% | 0.67% | 137663 | 6367万 | 94.26 | 94.26 | 17.99 | 54 | 隆鑫通用 | 2024-01-31 三 | 4.78 | 4.80 | 4.59 | 4.81 | 4.58 | -4.38% | 0.78% | 160928 | 7522万 | 94.26 | 94.26 | 17.99 | 55 | 隆鑫通用 | 2024-01-30 二 | 4.81 | 4.89 | 4.80 | 4.93 | 4.73 | -1.84% | 0.49% | 100959 | 4881万 | 98.57 | 98.57 | 18.81 | 56 | 隆鑫通用 | 2024-01-29 一 | 4.98 | 4.99 | 4.89 | 5.00 | 4.88 | -2.00% | 0.41% | 84600 | 4170万 | 100.42 | 100.42 | 19.16 | 57 | 隆鑫通用 | 2024-01-26 五 | 4.98 | 4.94 | 4.99 | 5.04 | 4.92 | 1.01% | 0.51% | 105568 | 5276万 | 102.47 | 102.47 | 19.55 | 58 | 隆鑫通用 | 2024-01-25 四 | 4.81 | 4.81 | 4.94 | 4.97 | 4.78 | 2.70% | 0.48% | 99484 | 4859万 | 101.44 | 101.44 | 19.36 | 59 | 隆鑫通用 | 2024-01-24 三 | 4.74 | 4.71 | 4.81 | 4.82 | 4.62 | 2.12% | 0.57% | 116641 | 5536万 | 98.78 | 98.78 | 18.85 | 60 | 隆鑫通用 | 2024-01-23 二 | 4.63 | 4.64 | 4.71 | 4.74 | 4.54 | 1.51% | 0.70% | 143393 | 6679万 | 96.72 | 96.72 | 18.46 | 61 | 隆鑫通用 | 2024-01-22 一 | 4.90 | 4.90 | 4.64 | 4.93 | 4.60 | -5.31% | 0.71% | 144850 | 6900万 | 95.28 | 95.28 | 18.18 | 62 | 隆鑫通用 | 2024-01-19 五 | 4.94 | 4.93 | 4.90 | 5.00 | 4.89 | -0.61% | 0.43% | 88301 | 4363万 | 100.62 | 100.62 | 19.2 | 63 | 隆鑫通用 | 2024-01-18 四 | 5.03 | 5.08 | 4.93 | 5.05 | 4.80 | -2.95% | 1.08% | 222593 | 10953万 | 101.24 | 101.24 | 19.32 | 64 | 隆鑫通用 | 2024-01-17 三 | 5.11 | 5.12 | 5.08 | 5.18 | 5.06 | -0.78% | 0.75% | 153531 | 7882万 | 104.32 | 104.32 | 19.91 | 65 | 隆鑫通用 | 2024-01-16 二 | 5.09 | 5.08 | 5.12 | 5.21 | 5.06 | 0.79% | 0.86% | 176666 | 9054万 | 105.14 | 105.14 | 20.06 | 66 | 隆鑫通用 | 2024-01-15 一 | 5.07 | 5.07 | 5.08 | 5.12 | 4.99 | 0.20% | 0.44% | 90818 | 4600万 | 104.32 | 104.32 | 19.91 | 67 | 隆鑫通用 | 2024-01-12 五 | 5.09 | 5.10 | 5.07 | 5.12 | 5.06 | -0.59% | 0.42% | 86024 | 4379万 | 104.11 | 104.11 | 19.87 | 68 | 隆鑫通用 | 2024-01-11 四 | 5.08 | 5.08 | 5.10 | 5.13 | 5.04 | 0.39% | 0.50% | 101827 | 5167万 | 104.73 | 104.73 | 19.98 | 69 | 隆鑫通用 | 2024-01-10 三 | 5.07 | 5.06 | 5.08 | 5.12 | 5.00 | 0.40% | 0.47% | 96912 | 4909万 | 104.32 | 104.32 | 19.91 | 70 | 隆鑫通用 | 2024-01-09 二 | 5.03 | 5.04 | 5.06 | 5.09 | 5.01 | 0.40% | 0.50% | 103616 | 5238万 | 103.91 | 103.91 | 19.83 | 71 | 隆鑫通用 | 2024-01-08 一 | 5.16 | 5.14 | 5.04 | 5.16 | 5.02 | -1.95% | 0.67% | 138592 | 7050万 | 103.5 | 103.5 | 19.75 | 72 | 隆鑫通用 | 2024-01-05 五 | 5.21 | 5.23 | 5.14 | 5.25 | 5.11 | -1.72% | 0.53% | 108778 | 5639万 | 105.55 | 105.55 | 20.14 | 73 | 隆鑫通用 | 2024-01-04 四 | 5.23 | 5.27 | 5.23 | 5.27 | 5.19 | -0.76% | 0.47% | 96314 | 5026万 | 107.4 | 107.4 | 20.49 | 74 | 隆鑫通用 | 2024-01-03 三 | 5.23 | 5.24 | 5.27 | 5.30 | 5.17 | 0.57% | 0.68% | 139458 | 7321万 | 108.22 | 108.22 | 20.65 | 75 | 隆鑫通用 | 2024-01-02 二 | 5.16 | 5.16 | 5.24 | 5.30 | 5.14 | 1.55% | 0.73% | 149356 | 7855万 | 107.61 | 107.61 | 20.53 | 76 | 隆鑫通用 | 2023-12-29 五 | 5.10 | 5.09 | 5.16 | 5.20 | 5.09 | 1.38% | 0.55% | 112534 | 5802万 | 105.96 | 105.96 | 20.22 | 77 | 隆鑫通用 | 2023-12-28 四 | 5.05 | 5.06 | 5.09 | 5.15 | 4.99 | 0.59% | 0.57% | 116383 | 5914万 | 104.53 | 104.53 | 19.95 | 78 | 隆鑫通用 | 2023-12-27 三 | 5.11 | 5.10 | 5.06 | 5.12 | 5.04 | -0.78% | 0.68% | 139586 | 7074万 | 103.91 | 103.91 | 19.83 | 79 | 隆鑫通用 | 2023-12-26 二 | 5.14 | 5.13 | 5.10 | 5.17 | 5.07 | -0.58% | 0.57% | 116404 | 5940万 | 104.73 | 104.73 | 19.98 | 80 | 隆鑫通用 | 2023-12-25 一 | 5.12 | 5.12 | 5.13 | 5.18 | 5.11 | 0.20% | 0.55% | 113324 | 5832万 | 105.35 | 105.35 | 20.1 | 81 | 隆鑫通用 | 2023-12-22 五 | 5.20 | 5.17 | 5.12 | 5.20 | 5.10 | -0.97% | 0.52% | 106995 | 5512万 | 105.14 | 105.14 | 20.06 | 82 | 隆鑫通用 | 2023-12-21 四 | 5.20 | 5.20 | 5.17 | 5.21 | 5.07 | -0.58% | 0.71% | 146824 | 7550万 | 106.17 | 106.17 | 20.26 | 83 | 隆鑫通用 | 2023-12-20 三 | 5.32 | 5.29 | 5.20 | 5.37 | 5.18 | -1.70% | 0.62% | 127598 | 6710万 | 106.78 | 106.78 | 20.38 | 84 | 隆鑫通用 | 2023-12-19 二 | 5.30 | 5.28 | 5.29 | 5.35 | 5.25 | 0.19% | 0.54% | 110431 | 5852万 | 108.63 | 108.63 | 20.73 | 85 | 隆鑫通用 | 2023-12-18 一 | 5.37 | 5.36 | 5.28 | 5.39 | 5.27 | -1.49% | 0.57% | 116284 | 6185万 | 108.43 | 108.43 | 20.69 | 86 | 隆鑫通用 | 2023-12-15 五 | 5.38 | 5.38 | 5.36 | 5.41 | 5.34 | -0.37% | 0.52% | 107206 | 5758万 | 110.07 | 110.07 | 21 | 87 | 隆鑫通用 | 2023-12-14 四 | 5.46 | 5.43 | 5.38 | 5.46 | 5.37 | -0.92% | 0.46% | 94449 | 5109万 | 110.48 | 110.48 | 21.08 | 88 | 隆鑫通用 | 2023-12-13 三 | 5.42 | 5.43 | 5.43 | 5.52 | 5.40 | 0.00% | 0.54% | 111041 | 6070万 | 111.51 | 111.51 | 21.28 | 89 | 隆鑫通用 | 2023-12-12 二 | 5.42 | 5.47 | 5.43 | 5.47 | 5.38 | -0.73% | 0.56% | 114205 | 6184万 | 111.51 | 111.51 | 21.28 | 90 | 隆鑫通用 | 2023-12-11 一 | 5.35 | 5.35 | 5.47 | 5.48 | 5.30 | 2.24% | 0.78% | 159345 | 8629万 | 112.33 | 112.33 | 21.43 | 91 | 隆鑫通用 | 2023-12-08 五 | 5.49 | 5.51 | 5.35 | 5.53 | 5.35 | -2.90% | 0.80% | 163264 | 8848万 | 109.86 | 109.86 | 20.96 | 92 | 隆鑫通用 | 2023-12-07 四 | 5.52 | 5.55 | 5.51 | 5.55 | 5.46 | -0.72% | 0.72% | 146879 | 8081万 | 113.15 | 113.15 | 21.59 | 93 | 隆鑫通用 | 2023-12-06 三 | 5.57 | 5.56 | 5.55 | 5.70 | 5.51 | -0.18% | 0.78% | 161150 | 9034万 | 113.97 | 113.97 | 21.75 | 94 | 隆鑫通用 | 2023-12-05 二 | 5.64 | 5.65 | 5.56 | 5.66 | 5.56 | -1.59% | 0.66% | 135155 | 7580万 | 114.18 | 114.18 | 21.79 | 95 | 隆鑫通用 | 2023-12-04 一 | 5.62 | 5.62 | 5.65 | 5.69 | 5.59 | 0.53% | 0.84% | 172089 | 9715万 | 116.03 | 116.03 | 22.14 | 96 | 隆鑫通用 | 2023-12-01 五 | 5.68 | 5.70 | 5.62 | 5.69 | 5.60 | -1.40% | 0.75% | 154708 | 8704万 | 115.41 | 115.41 | 22.02 | 97 | 隆鑫通用 | 2023-11-30 四 | 5.75 | 5.76 | 5.70 | 5.75 | 5.62 | -1.04% | 0.89% | 182114 | 10332万 | 117.05 | 117.05 | 22.34 | 98 | 隆鑫通用 | 2023-11-29 三 | 5.76 | 5.76 | 5.76 | 5.81 | 5.66 | 0.00% | 1.18% | 241433 | 13861万 | 118.28 | 118.28 | 22.57 | 99 | 隆鑫通用 | 2023-11-28 二 | 5.62 | 5.64 | 5.76 | 5.77 | 5.58 | 2.13% | 1.38% | 283140 | 16159万 | 118.28 | 118.28 | 22.57 | 100 | 隆鑫通用 | 2023-11-24 五 | 5.71 | 5.67 | 5.62 | 5.74 | 5.58 | -0.88% | 1.31% | 269853 | 15183万 | 115.41 | 115.41 | 22.02 | 101 | 隆鑫通用 | 2023-11-23 四 | 5.58 | 5.60 | 5.67 | 5.72 | 5.44 | 1.25% | 1.90% | 390897 | 21906万 | 116.44 | 116.44 | 22.22 | 102 | 隆鑫通用 | 2023-11-22 三 | 5.80 | 5.81 | 5.60 | 5.80 | 5.60 | -3.61% | 2.33% | 478708 | 27049万 | 115 | 115 | 21.94 | 103 | 隆鑫通用 | 2023-11-21 二 | 5.95 | 5.94 | 5.81 | 6.13 | 5.77 | -2.19% | 3.59% | 737923 | 43541万 | 119.31 | 119.31 | 22.77 | 104 | 隆鑫通用 | 2023-11-20 一 | 5.80 | 5.95 | 5.94 | 6.00 | 5.67 | -0.17% | 5.41% | 1111355 | 64689万 | 121.98 | 121.98 | 23.28 | 105 | 隆鑫通用 | 2023-11-17 五 | 5.39 | 5.41 | 5.95 | 5.95 | 5.39 | 9.98% | 4.72% | 969043 | 56358万 | 122.19 | 122.19 | 23.32 | 106 | 隆鑫通用 | 2023-11-16 四 | 5.44 | 5.41 | 5.41 | 5.51 | 5.40 | 0.00% | 0.72% | 148874 | 8095万 | 111.1 | 111.1 | 21.2 | 107 | 隆鑫通用 | 2023-11-15 三 | 5.37 | 5.37 | 5.41 | 5.43 | 5.34 | 0.74% | 1.10% | 226513 | 12200万 | 111.1 | 111.1 | 21.2 | 108 | 隆鑫通用 | 2023-11-14 二 | 5.37 | 5.36 | 5.37 | 5.47 | 5.32 | 0.19% | 1.05% | 216173 | 11634万 | 110.28 | 110.28 | 21.04 | 109 | 隆鑫通用 | 2023-11-13 一 | 5.30 | 5.31 | 5.36 | 5.39 | 5.29 | 0.94% | 0.50% | 102034 | 5463万 | 110.07 | 110.07 | 21 | 110 | 隆鑫通用 | 2023-11-10 五 | 5.35 | 5.37 | 5.31 | 5.38 | 5.27 | -1.12% | 0.52% | 107664 | 5721万 | 109.04 | 109.04 | 20.81 | 111 | 隆鑫通用 | 2023-11-09 四 | 5.32 | 5.31 | 5.37 | 5.42 | 5.27 | 1.13% | 0.83% | 170582 | 9122万 | 110.28 | 110.28 | 21.04 | 112 | 隆鑫通用 | 2023-11-08 三 | 5.37 | 5.40 | 5.31 | 5.41 | 5.16 | -1.67% | 1.19% | 244716 | 12951万 | 109.04 | 109.04 | 20.81 | 113 | 隆鑫通用 | 2023-11-07 二 | 5.52 | 5.53 | 5.40 | 5.53 | 5.25 | -2.35% | 1.24% | 254457 | 13749万 | 110.89 | 110.89 | 21.16 | 114 | 隆鑫通用 | 2023-11-06 一 | 5.55 | 5.55 | 5.53 | 5.62 | 5.51 | -0.36% | 0.67% | 138074 | 7664万 | 113.56 | 113.56 | 21.67 | 115 | 隆鑫通用 | 2023-11-03 五 | 5.58 | 5.56 | 5.55 | 5.64 | 5.53 | -0.18% | 0.53% | 108513 | 6065万 | 113.97 | 113.97 | 21.75 | 116 | 隆鑫通用 | 2023-11-02 四 | 5.57 | 5.55 | 5.56 | 5.63 | 5.54 | 0.18% | 0.52% | 107349 | 5998万 | 114.18 | 114.18 | 21.79 | 117 | 隆鑫通用 | 2023-11-01 三 | 5.65 | 5.55 | 5.55 | 5.65 | 5.51 | 0.00% | 0.68% | 140099 | 7795万 | 113.97 | 113.97 | 21.75 | 118 | 隆鑫通用 | 2023-10-31 二 | 5.72 | 5.70 | 5.55 | 5.74 | 5.52 | -2.63% | 0.78% | 159610 | 8924万 | 113.97 | 113.97 | 21.75 | 119 | 隆鑫通用 | 2023-10-30 一 | 5.68 | 5.71 | 5.70 | 5.78 | 5.65 | -0.18% | 0.77% | 157188 | 8959万 | 117.05 | 117.05 | 22.34 | 120 | 隆鑫通用 | 2023-10-27 五 | 5.57 | 5.57 | 5.71 | 5.82 | 5.55 | 2.51% | 0.91% | 187355 | 10716万 | 117.26 | 117.26 | 22.38 | 121 | 隆鑫通用 | 2023-10-26 四 | 5.48 | 5.51 | 5.57 | 5.58 | 5.43 | 1.09% | 0.82% | 167747 | 9242万 | 114.38 | 114.38 | 21.83 | 122 | 隆鑫通用 | 2023-10-25 三 | 5.48 | 5.48 | 5.51 | 5.55 | 5.45 | 0.55% | 0.72% | 148618 | 8193万 | 113.15 | 113.15 | 21.59 | 123 | 隆鑫通用 | 2023-10-24 二 | 5.37 | 5.38 | 5.48 | 5.57 | 5.33 | 1.86% | 0.76% | 155139 | 8466万 | 112.53 | 112.53 | 24.21 | 124 | 隆鑫通用 | 2023-10-23 一 | 5.51 | 5.50 | 5.38 | 5.55 | 5.33 | -2.18% | 0.73% | 149421 | 8135万 | 110.48 | 110.48 | 23.77 | 125 | 隆鑫通用 | 2023-10-20 五 | 5.55 | 5.55 | 5.50 | 5.63 | 5.48 | -0.90% | 0.87% | 178143 | 9864万 | 112.94 | 112.94 | 24.3 | 126 | 隆鑫通用 | 2023-10-19 四 | 5.69 | 5.69 | 5.55 | 5.71 | 5.54 | -2.46% | 0.93% | 191952 | 10748万 | 113.97 | 113.97 | 24.52 | 127 | 隆鑫通用 | 2023-10-18 三 | 5.72 | 5.74 | 5.69 | 5.80 | 5.69 | -0.87% | 0.71% | 145530 | 8342万 | 116.85 | 116.85 | 25.14 | 128 | 隆鑫通用 | 2023-10-17 二 | 5.79 | 5.82 | 5.74 | 5.81 | 5.69 | -1.37% | 0.79% | 161821 | 9292万 | 117.87 | 117.87 | 25.36 | 129 | 隆鑫通用 | 2023-10-16 一 | 5.79 | 5.79 | 5.82 | 5.86 | 5.70 | 0.52% | 0.87% | 179293 | 10364万 | 119.52 | 119.52 | 25.71 | 130 | 隆鑫通用 | 2023-10-13 五 | 5.80 | 5.83 | 5.79 | 5.86 | 5.75 | -0.69% | 0.59% | 121976 | 7066万 | 118.9 | 118.9 | 25.58 | 131 | 隆鑫通用 | 2023-10-12 四 | 5.85 | 5.69 | 5.83 | 5.90 | 5.73 | 2.46% | 1.15% | 235888 | 13748万 | 119.72 | 119.72 | 25.76 | 132 | 隆鑫通用 | 2023-10-11 三 | 5.75 | 5.77 | 5.69 | 5.80 | 5.67 | -1.39% | 0.74% | 152357 | 8693万 | 116.85 | 116.85 | 25.14 | 133 | 隆鑫通用 | 2023-10-10 二 | 5.87 | 5.86 | 5.77 | 5.89 | 5.73 | -1.54% | 0.82% | 167509 | 9691万 | 118.49 | 118.49 | 25.49 | 134 | 隆鑫通用 | 2023-10-09 一 | 5.90 | 5.83 | 5.86 | 6.03 | 5.78 | 0.51% | 1.23% | 252429 | 14811万 | 120.34 | 120.34 | 25.89 | 135 | 隆鑫通用 | 2023-09-28 四 | 5.72 | 5.71 | 5.83 | 5.88 | 5.71 | 2.10% | 1.26% | 259367 | 15067万 | 119.72 | 119.72 | 25.76 | 136 | 隆鑫通用 | 2023-09-27 三 | 5.62 | 5.65 | 5.71 | 5.79 | 5.61 | 1.06% | 1.07% | 219174 | 12549万 | 117.26 | 117.26 | 25.23 | 137 | 隆鑫通用 | 2023-09-26 二 | 5.66 | 5.69 | 5.65 | 5.70 | 5.61 | -0.70% | 0.91% | 187592 | 10598万 | 116.03 | 116.03 | 24.96 | 138 | 隆鑫通用 | 2023-09-25 一 | 5.84 | 5.86 | 5.69 | 5.90 | 5.66 | -2.90% | 1.95% | 399494 | 22900万 | 116.85 | 116.85 | 25.14 | 139 | 隆鑫通用 | 2023-09-22 五 | 5.50 | 5.48 | 5.86 | 5.89 | 5.48 | 6.93% | 2.69% | 551748 | 31830万 | 120.34 | 120.34 | 25.89 | 140 | 隆鑫通用 | 2023-09-21 四 | 5.57 | 5.58 | 5.48 | 5.57 | 5.45 | -1.79% | 0.91% | 186452 | 10241万 | 112.53 | 112.53 | 24.21 | 141 | 隆鑫通用 | 2023-09-20 三 | 5.52 | 5.51 | 5.58 | 5.62 | 5.48 | 1.27% | 1.14% | 235077 | 13097万 | 114.59 | 114.59 | 24.65 | 142 | 隆鑫通用 | 2023-09-19 二 | 5.46 | 5.47 | 5.51 | 5.53 | 5.43 | 0.73% | 0.81% | 166820 | 9148万 | 113.15 | 113.15 | 24.34 | 143 | 隆鑫通用 | 2023-09-18 一 | 5.38 | 5.39 | 5.47 | 5.49 | 5.31 | 1.48% | 0.88% | 180758 | 9810万 | 112.33 | 112.33 | 24.17 | 144 | 隆鑫通用 | 2023-09-15 五 | 5.39 | 5.38 | 5.39 | 5.43 | 5.36 | 0.19% | 0.42% | 86541 | 4661万 | 110.69 | 110.69 | 23.81 | 145 | 隆鑫通用 | 2023-09-14 四 | 5.45 | 5.42 | 5.38 | 5.45 | 5.36 | -0.74% | 0.39% | 80962 | 4362万 | 110.48 | 110.48 | 23.77 | 146 | 隆鑫通用 | 2023-09-13 三 | 5.50 | 5.51 | 5.42 | 5.53 | 5.37 | -1.63% | 0.52% | 107027 | 5815万 | 111.3 | 111.3 | 23.95 | 147 | 隆鑫通用 | 2023-09-12 二 | 5.49 | 5.49 | 5.51 | 5.60 | 5.47 | 0.36% | 0.63% | 129009 | 7140万 | 113.15 | 113.15 | 24.34 | 148 | 隆鑫通用 | 2023-09-11 一 | 5.37 | 5.39 | 5.49 | 5.49 | 5.35 | 1.86% | 0.86% | 177218 | 9641万 | 112.74 | 112.74 | 24.25 | 149 | 隆鑫通用 | 2023-09-08 五 | 5.36 | 5.35 | 5.39 | 5.41 | 5.35 | 0.75% | 0.36% | 74420 | 4011万 | 110.69 | 110.69 | 23.81 | 150 | 隆鑫通用 | 2023-09-07 四 | 5.47 | 5.49 | 5.35 | 5.49 | 5.35 | -2.55% | 0.53% | 109119 | 5920万 | 109.86 | 109.86 | 23.64 | 151 | 隆鑫通用 | 2023-09-06 三 | 5.49 | 5.49 | 5.49 | 5.55 | 5.45 | 0.00% | 0.57% | 116150 | 6387万 | 112.74 | 112.74 | 24.25 | 152 | 隆鑫通用 | 2023-09-05 二 | 5.44 | 5.46 | 5.49 | 5.55 | 5.43 | 0.55% | 0.89% | 182658 | 10019万 | 112.74 | 112.74 | 24.25 | 153 | 隆鑫通用 | 2023-09-04 一 | 5.42 | 5.41 | 5.46 | 5.46 | 5.39 | 0.92% | 0.54% | 110500 | 6001万 | 112.12 | 112.12 | 24.12 | 154 | 隆鑫通用 | 2023-09-01 五 | 5.43 | 5.40 | 5.41 | 5.44 | 5.35 | 0.19% | 0.52% | 106066 | 5720万 | 111.1 | 111.1 | 23.9 | 155 | 隆鑫通用 | 2023-08-31 四 | 5.54 | 5.52 | 5.40 | 5.55 | 5.39 | -2.17% | 0.74% | 151620 | 8232万 | 110.89 | 110.89 | 23.86 | 156 | 隆鑫通用 | 2023-08-30 三 | 5.46 | 5.43 | 5.52 | 5.64 | 5.45 | 1.66% | 1.42% | 291107 | 16166万 | 113.36 | 113.36 | 24.39 | 157 | 隆鑫通用 | 2023-08-29 二 | 5.35 | 5.37 | 5.43 | 5.48 | 5.30 | 1.12% | 1.35% | 277801 | 14958万 | 111.51 | 111.51 | 23.99 | 158 | 隆鑫通用 | 2023-08-28 一 | 5.26 | 5.04 | 5.37 | 5.48 | 5.24 | 6.55% | 2.13% | 437950 | 23655万 | 110.28 | 110.28 | 23.72 | 159 | 隆鑫通用 | 2023-08-25 五 | 5.06 | 5.06 | 5.04 | 5.12 | 4.98 | -0.40% | 0.74% | 151205 | 7622万 | 103.5 | 103.5 | 22.27 | 160 | 隆鑫通用 | 2023-08-23 三 | 5.21 | 5.22 | 5.09 | 5.23 | 5.03 | -2.49% | 0.67% | 136865 | 6993万 | 104.53 | 104.53 | 24.47 | 161 | 隆鑫通用 | 2023-08-22 二 | 5.21 | 5.24 | 5.22 | 5.29 | 5.14 | -0.38% | 0.57% | 116090 | 6052万 | 107.19 | 107.19 | 25.1 |
|
行情刷新 | 流通股东
|