隆扬电子

301389
🏛️ 中国 →
61.12
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 64.22 65.34 63.95 65.16 815.8K
09:35 65.10 65.10 64.28 64.28 400.8K
09:40 64.25 64.64 63.08 63.08 821.2K
09:45 63.03 63.86 62.98 63.82 707.1K
09:50 63.80 63.80 62.92 62.99 547.1K
09:55 62.99 63.15 62.21 62.58 767.6K
10:00 62.56 62.58 62.34 62.41 351.5K
10:05 62.41 62.60 62.40 62.49 310.8K
10:10 62.46 62.60 62.31 62.31 241.5K
10:15 62.31 62.44 61.92 62.20 571.0K
10:20 62.19 62.88 62.11 62.88 311.5K
10:25 62.89 63.00 62.70 62.80 179.6K
10:30 62.85 63.20 62.85 63.06 180.9K
10:35 63.12 63.12 62.35 62.75 116.3K
10:40 62.65 62.78 62.26 62.38 201.1K
10:45 62.42 62.67 62.37 62.60 105.3K
10:50 62.58 62.86 62.47 62.86 166.9K
10:55 62.87 63.19 62.70 63.10 130.8K
11:00 63.06 63.26 63.02 63.02 138.0K
11:05 63.02 63.02 62.71 62.77 66.4K
11:10 62.76 62.91 62.70 62.77 59.5K
11:15 62.78 62.90 62.55 62.55 47.9K
11:20 62.53 62.60 62.50 62.50 81.7K
11:25 62.50 62.53 62.30 62.40 99.5K
11:30 62.40 62.40 62.40 62.40 0.5K
13:00 62.30 62.38 62.00 62.05 187.9K
13:05 62.05 62.36 62.04 62.11 80.9K
13:10 62.11 62.28 62.10 62.12 68.6K
13:15 62.11 62.11 62.01 62.03 107.0K
13:20 62.02 62.31 62.00 62.05 143.8K
13:25 62.05 62.05 61.76 61.82 398.2K
13:30 61.82 61.82 61.40 61.44 343.8K
13:35 61.46 61.70 61.30 61.31 229.7K
13:40 61.30 61.30 61.00 61.25 436.5K
13:45 61.28 61.28 61.10 61.18 168.8K
13:50 61.18 61.24 60.74 60.74 314.9K
13:55 60.75 61.18 60.71 60.75 505.6K
14:00 60.75 60.86 60.64 60.65 380.7K
14:05 60.66 60.88 60.00 60.48 549.2K
14:10 60.47 60.47 60.00 60.00 419.5K
14:15 60.00 60.26 59.99 60.18 278.3K
14:20 60.18 60.23 59.92 59.92 234.0K
14:25 59.92 60.08 59.83 59.99 449.8K
14:30 59.99 60.24 59.99 60.09 183.8K
14:35 60.09 60.11 59.90 60.03 319.9K
14:40 60.02 60.90 60.00 60.80 321.5K
14:45 60.79 61.18 60.65 61.08 320.0K
14:50 61.08 61.08 60.91 60.97 313.8K
14:55 60.97 61.20 60.94 61.19 275.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 64.29 65.36 59.00 61.12 14.6M
2025-09-25 69.00 69.94 65.00 65.60 13.9M
2025-09-24 70.00 71.10 68.17 70.00 13.1M
2025-09-23 77.58 78.58 69.44 73.00 17.2M
2025-09-22 74.13 76.39 71.57 74.59 16.6M
2025-09-19 73.00 79.88 69.39 74.50 24.3M
2025-09-18 65.03 75.84 65.03 72.85 28.1M
2025-09-17 68.60 70.20 64.31 66.07 18.3M
2025-09-16 65.99 72.85 64.58 69.25 21.8M
2025-09-15 65.98 68.18 63.00 66.00 19.1M
2025-09-12 64.00 69.82 63.80 67.79 25.1M
2025-09-11 62.89 67.40 62.10 65.58 26.3M
2025-09-10 63.01 64.80 60.68 62.03 17.0M
2025-09-09 63.52 63.60 60.42 61.00 10.1M
2025-09-08 65.68 65.80 61.56 63.03 15.8M
2025-09-05 61.00 68.50 59.50 66.40 21.7M
2025-09-04 65.00 65.20 58.00 60.03 16.3M
2025-09-03 66.18 67.20 63.00 63.37 16.7M
2025-09-02 74.12 74.58 64.80 65.50 27.0M
2025-09-01 78.51 78.58 73.24 74.55 25.1M
2025-08-29 74.07 81.58 73.96 76.30 35.3M
2025-08-28 57.00 72.58 56.00 72.58 42.0M
2025-08-27 50.88 60.48 50.80 60.48 26.9M
2025-08-26 53.50 54.54 50.40 50.40 16.1M
2025-08-25 52.73 53.99 50.41 53.40 17.7M
2025-08-22 49.15 53.96 49.15 52.81 18.2M
2025-08-21 51.82 51.89 47.99 49.43 14.4M
2025-08-20 51.02 52.68 50.05 51.80 12.0M
2025-08-19 52.40 53.60 51.00 52.20 15.4M
2025-08-18 54.21 54.88 51.28 52.10 21.3M
2025-08-15 50.20 54.93 49.86 52.86 25.4M
2025-08-14 54.20 54.28 49.10 49.10 24.4M
2025-08-13 49.31 55.02 49.00 54.92 27.3M
2025-08-12 49.89 50.48 48.25 49.56 15.7M
2025-08-11 51.80 51.91 49.41 49.76 15.4M
2025-08-08 49.95 52.10 48.66 50.63 24.0M
2025-08-07 54.92 54.99 50.16 51.00 26.7M
2025-08-06 50.31 56.33 49.30 55.50 29.9M
2025-08-05 51.00 54.99 50.00 51.87 34.5M
2025-08-04 45.21 51.72 43.32 51.72 13.5M
2025-08-01 39.85 45.88 39.85 43.10 29.8M
2025-07-31 35.51 39.44 35.51 38.46 30.4M
2025-07-30 35.98 36.78 34.88 35.25 16.8M
2025-07-29 35.03 37.43 34.52 36.15 26.0M
2025-07-28 32.58 36.44 32.38 34.99 25.0M
2025-07-25 33.43 33.60 32.03 32.79 11.7M
2025-07-24 32.12 33.90 32.07 33.40 19.0M
2025-07-23 30.82 32.22 30.82 32.01 13.3M
2025-07-22 33.40 34.77 31.85 31.85 22.6M
2025-07-21 32.82 34.18 32.26 33.79 21.5M
2025-07-18 33.51 35.00 33.12 33.12 24.4M
2025-07-17 31.85 33.49 31.51 33.03 21.6M
2025-07-16 32.51 32.80 31.51 32.18 15.9M
2025-07-15 32.61 33.69 32.19 32.81 21.0M
2025-07-14 32.83 34.60 32.75 33.00 22.3M
2025-07-11 34.16 34.88 33.00 33.35 27.2M
2025-07-10 38.05 38.58 34.10 34.14 39.2M
2025-07-09 34.49 39.99 33.36 38.01 43.6M
2025-07-08 33.07 35.65 32.19 33.66 39.8M
2025-07-07 32.03 34.42 30.96 32.41 45.8M
2025-07-04 26.62 31.92 26.50 31.92 35.9M
2025-07-03 24.89 27.36 24.48 26.60 18.8M
2025-07-02 25.50 25.50 24.68 24.88 12.3M
2025-07-01 24.41 26.89 23.70 26.18 21.3M
2025-06-30 24.20 24.98 24.15 24.62 11.1M
2025-06-27 24.30 24.80 23.82 24.59 13.7M
2025-06-26 24.15 24.55 23.76 23.95 10.5M
2025-06-25 24.20 24.43 23.55 24.25 12.7M
2025-06-24 24.92 25.05 24.15 24.34 17.7M
2025-06-23 24.00 25.40 23.46 25.28 20.9M
2025-06-20 23.35 24.90 22.90 24.90 23.3M
2025-06-19 22.50 23.80 22.50 23.28 16.9M
2025-06-18 22.23 22.87 22.15 22.56 8.8M
2025-06-17 22.20 22.87 21.90 22.46 9.8M
2025-06-16 21.16 22.79 21.00 21.97 9.8M
2025-06-13 21.49 21.89 21.08 21.16 5.0M
2025-06-12 21.56 21.99 21.52 21.66 4.9M
2025-06-11 22.00 22.46 21.81 21.92 5.8M
2025-06-10 22.46 23.00 21.78 22.09 8.1M
2025-06-09 22.24 23.16 21.75 22.66 11.4M
2025-06-06 22.45 22.50 21.79 21.91 8.8M
2025-06-05 21.31 22.69 21.10 22.26 12.5M
2025-06-04 20.90 21.55 20.74 21.44 7.8M
2025-06-03 20.22 21.25 20.12 20.90 7.2M
2025-05-30 21.20 21.29 20.35 20.44 7.6M
2025-05-29 20.83 21.36 20.80 21.11 6.7M
2025-05-28 21.38 21.50 20.66 20.75 7.3M
2025-05-27 21.76 21.99 21.30 21.39 8.7M
2025-05-26 21.00 21.95 20.75 21.81 14.9M
2025-05-23 20.79 22.50 20.34 21.71 18.7M
2025-05-22 20.75 21.25 20.25 20.34 7.8M
2025-05-21 21.38 21.38 20.75 20.82 7.7M
2025-05-20 20.91 21.64 20.65 21.39 12.4M
2025-05-19 20.58 21.19 19.99 20.90 10.9M
2025-05-16 20.03 20.53 19.91 20.28 4.7M
2025-05-15 20.49 20.65 20.09 20.14 5.0M
2025-05-14 20.79 21.15 20.31 20.49 7.0M
2025-05-13 21.38 21.89 20.66 20.83 10.3M
2025-05-12 20.61 20.98 20.34 20.98 9.9M
2025-05-09 20.76 20.85 19.90 20.02 7.4M
2025-05-08 20.02 20.98 19.94 20.72 9.2M
2025-05-07 20.64 20.88 19.84 20.13 12.5M
2025-05-06 19.63 20.49 19.39 20.48 11.7M
2025-04-30 18.83 19.67 18.82 19.41 11.4M
2025-04-29 18.60 18.98 18.38 18.90 9.9M
2025-04-28 18.47 19.09 18.31 18.69 9.8M
2025-04-25 18.50 19.16 18.36 18.70 15.2M
2025-04-24 18.33 18.39 17.88 18.17 7.5M
2025-04-23 18.02 18.42 17.83 18.35 11.1M
2025-04-22 17.92 17.92 17.46 17.55 6.0M
2025-04-21 17.39 18.03 17.27 18.02 7.1M
2025-04-18 17.56 17.56 17.05 17.39 6.7M
2025-04-17 17.69 17.72 17.10 17.30 7.2M
2025-04-16 18.06 18.17 17.16 17.43 9.7M
2025-04-15 18.71 18.80 17.91 18.06 12.5M
2025-04-14 19.40 19.90 18.43 18.45 23.3M
2025-04-11 18.44 18.65 17.89 18.16 22.5M
2025-04-10 17.56 18.83 17.56 18.83 6.4M
2025-04-09 15.00 15.89 13.80 15.69 17.0M
2025-04-08 16.05 17.18 14.91 15.39 20.9M
2025-04-07 18.71 18.80 16.51 16.51 9.1M
2025-04-03 21.33 21.78 20.40 20.64 7.1M
2025-04-02 21.87 22.20 21.75 21.80 3.1M
2025-04-01 22.20 22.44 21.81 21.91 4.2M
2025-03-31 21.85 22.44 21.12 22.03 8.3M
2025-03-28 22.40 22.59 21.77 21.87 5.0M
2025-03-27 22.51 22.80 22.10 22.44 4.3M
2025-03-26 22.49 23.00 22.41 22.66 5.3M
2025-03-25 23.82 24.04 22.00 22.55 9.2M
2025-03-24 23.66 24.20 22.96 23.82 9.2M
2025-03-21 24.27 24.46 23.76 23.81 9.1M
2025-03-20 24.69 24.80 23.78 24.10 12.5M
2025-03-19 27.00 27.30 24.66 24.68 22.4M
2025-03-18 27.90 28.39 27.40 28.19 11.1M
2025-03-17 28.30 28.96 27.30 27.75 16.5M
2025-03-14 29.80 30.80 27.86 28.60 22.1M
2025-03-13 26.94 29.80 26.94 28.26 22.7M
2025-03-12 26.54 27.40 25.99 26.11 17.6M
2025-03-11 26.15 27.75 25.42 26.47 22.0M
2025-03-10 23.37 26.25 23.30 25.80 23.2M
2025-03-07 23.27 24.24 23.00 23.58 11.8M
2025-03-06 23.48 23.96 23.07 23.35 11.5M
2025-03-05 22.00 23.65 21.82 23.29 13.0M
2025-03-04 21.50 22.33 21.42 22.03 6.6M
2025-03-03 22.26 22.80 21.54 21.96 8.8M
2025-02-28 23.26 23.52 21.95 22.07 11.7M
2025-02-27 24.43 24.98 22.70 23.47 17.1M
2025-02-26 24.36 24.95 23.36 24.90 18.2M
2025-02-25 24.20 24.80 23.58 24.34 19.3M
2025-02-24 26.51 27.80 24.00 25.55 30.4M
2025-02-21 23.73 27.40 23.31 26.50 27.0M
2025-02-20 21.40 23.55 21.40 22.91 28.6M
2025-02-19 18.78 21.80 18.45 21.25 22.7M
2025-02-18 18.50 19.90 18.36 18.78 18.8M
2025-02-17 17.67 18.70 17.51 18.56 11.7M
2025-02-14 17.62 17.73 17.34 17.46 3.9M
2025-02-13 18.12 18.14 17.57 17.59 5.4M
2025-02-12 18.00 18.20 17.90 18.12 5.4M
2025-02-11 18.20 18.39 17.97 18.10 6.1M
2025-02-10 18.41 18.57 18.02 18.19 9.9M
2025-02-07 17.75 19.19 17.61 18.39 15.2M
2025-02-06 17.12 17.73 17.04 17.73 7.3M
2025-02-05 17.00 17.49 16.74 17.11 5.6M
2025-01-27 17.34 17.48 16.70 16.70 4.1M
2025-01-24 16.92 17.48 16.66 17.29 4.8M
2025-01-23 17.40 17.52 16.90 16.90 5.3M
2025-01-22 17.75 17.77 16.97 17.24 8.7M
2025-01-21 17.15 18.32 16.75 17.89 15.1M
2025-01-20 16.36 17.30 16.21 16.98 9.1M
2025-01-17 15.71 16.48 15.68 16.19 5.3M
2025-01-16 15.88 16.19 15.64 15.80 3.3M
2025-01-15 16.26 16.33 15.65 15.75 3.8M
2025-01-14 15.30 16.25 15.15 16.24 4.7M
2025-01-13 14.89 15.44 14.50 15.15 3.7M
2025-01-10 15.88 16.18 15.18 15.21 4.0M
2025-01-09 15.61 16.51 15.46 16.06 4.7M
2025-01-08 16.28 16.44 15.12 15.75 5.3M
2025-01-07 15.67 16.45 15.48 16.45 4.8M
2025-01-06 15.64 16.30 14.97 15.65 5.3M
2025-01-03 16.55 17.11 15.73 15.78 7.3M
2025-01-02 16.57 17.15 16.09 16.32 5.2M