隆盛科技

300680
🏛️ 中国 →
64.48
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 62.30 63.44 61.87 63.35 1,450.8K
09:35 63.12 63.16 62.11 62.89 651.0K
09:40 62.90 63.66 62.75 63.55 953.2K
09:45 63.58 64.30 63.18 63.29 906.0K
09:50 63.15 63.80 62.81 63.20 437.6K
09:55 63.18 63.74 62.90 63.74 263.4K
10:00 63.74 63.99 63.43 63.43 274.9K
10:05 63.50 63.63 63.20 63.27 179.7K
10:10 63.21 63.45 63.13 63.44 182.3K
10:15 63.44 63.65 63.24 63.58 124.9K
10:20 63.57 63.58 63.28 63.49 188.1K
10:25 63.58 64.00 63.51 63.60 242.5K
10:30 63.60 63.80 63.36 63.75 133.1K
10:35 63.72 63.75 63.24 63.24 149.9K
10:40 63.21 63.27 62.82 62.88 216.8K
10:45 62.88 63.01 62.71 62.93 203.9K
10:50 62.92 63.19 62.88 63.04 132.9K
10:55 63.04 63.38 63.03 63.37 180.9K
11:00 63.37 63.65 63.30 63.60 141.2K
11:05 63.63 64.00 63.60 63.76 223.7K
11:10 63.76 64.10 63.60 63.76 280.4K
11:15 63.76 63.76 63.39 63.68 61.3K
11:20 63.65 64.00 63.63 63.78 122.4K
11:25 63.78 63.91 63.74 63.83 155.4K
13:00 63.87 64.00 63.60 64.00 373.5K
13:05 64.00 64.23 63.69 64.23 348.0K
13:10 64.30 64.30 63.61 63.65 262.6K
13:15 63.65 64.50 63.56 64.05 462.5K
13:20 64.05 64.18 63.89 64.18 164.6K
13:25 64.20 64.64 64.19 64.37 576.4K
13:30 64.39 64.69 64.16 64.69 393.8K
13:35 64.70 64.92 64.50 64.70 500.1K
13:40 64.70 64.72 64.00 64.20 315.2K
13:45 64.26 65.42 64.18 65.42 683.4K
13:50 65.48 66.20 65.33 65.95 1,095.4K
13:55 65.87 66.60 65.50 66.50 611.3K
14:00 66.46 66.46 65.76 65.87 472.1K
14:05 65.96 66.16 65.53 65.56 380.4K
14:10 65.52 65.78 65.14 65.60 351.0K
14:15 65.59 65.84 65.45 65.64 211.4K
14:20 65.58 65.58 65.30 65.41 197.9K
14:25 65.39 65.71 64.94 65.70 270.6K
14:30 65.69 66.19 65.54 65.68 334.9K
14:35 66.00 66.18 65.54 65.59 219.2K
14:40 65.60 66.00 65.57 65.78 350.4K
14:45 65.93 66.01 65.55 65.56 232.6K
14:50 65.56 65.62 65.35 65.52 277.1K
14:55 65.54 65.60 65.43 65.55 184.5K
15:40 65.55 65.55 65.55 65.55 126.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 63.00 68.68 62.99 64.48 20.9M
2025-09-25 65.27 65.40 62.38 63.38 11.8M
2025-09-24 62.17 66.60 61.82 65.55 17.3M
2025-09-23 60.21 64.20 60.01 64.01 22.9M
2025-09-22 59.22 61.47 58.98 59.86 15.2M
2025-09-19 61.20 61.50 58.67 59.81 17.6M
2025-09-18 67.08 67.60 59.08 62.70 32.1M
2025-09-17 61.00 67.50 60.00 66.15 29.1M
2025-09-16 62.03 62.88 60.57 62.01 23.8M
2025-09-15 56.84 63.65 55.36 60.09 27.9M
2025-09-12 53.02 56.66 53.02 55.43 24.7M
2025-09-11 47.26 54.43 46.65 52.56 24.4M
2025-09-10 47.69 49.86 47.05 47.36 13.2M
2025-09-09 49.61 49.99 48.48 48.67 14.0M
2025-09-08 48.00 50.96 47.55 50.08 24.5M
2025-09-05 43.45 47.88 43.45 47.49 19.8M
2025-09-04 45.62 46.60 42.60 43.77 13.1M
2025-09-03 48.01 48.48 45.09 45.40 15.9M
2025-09-02 43.60 48.38 41.71 47.04 30.9M
2025-09-01 43.14 45.80 43.14 44.23 18.3M
2025-08-29 42.50 44.32 41.67 43.14 10.9M
2025-08-28 42.23 43.25 41.23 42.71 10.0M
2025-08-27 44.03 44.84 42.56 42.57 12.1M
2025-08-26 44.00 46.36 43.70 44.19 19.9M
2025-08-25 44.00 44.85 43.26 43.94 11.8M
2025-08-22 44.36 45.15 43.78 43.83 12.0M
2025-08-21 44.00 45.85 43.00 44.11 17.3M
2025-08-20 45.00 45.26 43.76 44.36 15.8M
2025-08-19 40.57 45.96 39.26 45.89 34.1M
2025-08-18 41.27 41.62 40.15 40.58 10.7M
2025-08-15 39.35 41.78 39.30 40.96 12.4M
2025-08-14 41.22 41.39 38.70 39.40 15.5M
2025-08-13 41.55 42.37 41.18 41.50 10.0M
2025-08-12 43.36 43.36 41.28 41.45 9.7M
2025-08-11 42.10 43.81 42.01 42.89 12.5M
2025-08-08 42.02 43.75 41.70 42.17 15.9M
2025-08-07 43.00 43.42 41.64 42.35 16.7M
2025-08-06 41.03 43.43 40.61 42.49 19.8M
2025-08-05 40.27 41.96 39.61 41.69 25.8M
2025-08-04 37.19 39.69 36.78 39.25 18.4M
2025-08-01 36.26 37.27 36.00 36.78 8.7M
2025-07-31 35.54 36.79 35.53 36.03 6.8M
2025-07-30 36.67 36.84 35.36 35.72 7.7M
2025-07-29 37.22 37.37 36.62 36.84 6.7M
2025-07-28 38.10 38.38 37.20 37.41 6.2M
2025-07-25 38.18 38.25 37.22 37.63 6.7M
2025-07-24 38.08 39.08 37.91 38.14 5.8M
2025-07-23 37.90 38.49 37.68 37.99 5.6M
2025-07-22 39.51 39.58 37.90 38.27 11.3M
2025-07-21 39.75 40.66 39.32 39.70 8.6M
2025-07-18 40.10 40.10 39.12 39.31 9.3M
2025-07-17 38.92 41.24 38.44 40.13 18.7M
2025-07-16 36.61 39.47 36.21 38.95 17.9M
2025-07-15 36.47 36.80 35.80 36.60 8.6M
2025-07-14 35.28 36.48 34.86 36.15 8.9M
2025-07-11 34.57 35.57 34.26 35.20 6.0M
2025-07-10 34.94 35.00 34.34 34.58 5.3M
2025-07-09 36.91 36.98 34.88 34.90 11.7M
2025-07-08 34.99 35.58 34.65 35.20 5.9M
2025-07-07 35.73 35.78 34.45 34.90 6.1M
2025-07-04 36.40 36.40 35.61 35.61 4.2M
2025-07-03 36.22 36.68 35.83 36.28 3.6M
2025-07-02 37.25 37.29 35.85 36.28 6.5M
2025-07-01 37.79 37.94 37.20 37.37 4.8M
2025-06-30 37.51 38.50 37.50 37.91 6.6M
2025-06-27 38.53 38.66 37.50 37.71 6.4M
2025-06-26 37.94 38.75 37.45 37.53 9.5M
2025-06-25 37.60 38.81 37.42 38.00 8.4M
2025-06-24 36.08 38.00 36.08 37.70 10.4M
2025-06-23 36.02 36.43 35.57 35.82 6.4M
2025-06-20 36.80 37.09 36.10 36.15 8.0M
2025-06-19 38.51 40.00 36.51 36.92 14.7M
2025-06-18 37.32 39.50 37.01 38.74 11.1M
2025-06-17 38.09 38.35 37.27 37.53 4.9M
2025-06-16 38.00 39.18 37.99 38.06 5.2M
2025-06-13 38.64 39.59 37.86 38.25 5.2M
2025-06-12 39.30 39.72 38.56 38.81 5.2M
2025-06-11 39.10 39.55 38.75 39.11 4.6M
2025-06-10 39.62 39.90 38.27 38.86 9.6M
2025-06-09 41.14 41.32 39.25 39.68 8.8M
2025-06-06 41.87 42.20 40.76 40.85 6.8M
2025-06-05 40.91 42.75 40.22 42.25 11.1M
2025-06-04 40.60 41.41 40.03 40.90 7.3M
2025-06-03 39.90 40.76 39.80 40.09 6.0M
2025-05-30 41.50 41.88 40.25 40.44 9.0M
2025-05-29 42.92 43.76 41.68 41.88 11.7M
2025-05-28 43.45 44.29 42.53 43.00 7.7M
2025-05-27 45.25 45.60 42.06 43.04 13.8M
2025-05-26 45.98 46.64 45.03 45.26 10.1M
2025-05-23 43.90 48.58 43.31 46.14 21.1M
2025-05-22 44.51 44.95 43.78 43.90 6.9M
2025-05-21 45.66 46.40 43.62 44.95 11.6M
2025-05-20 46.29 47.18 45.31 45.50 11.6M
2025-05-19 45.25 47.56 43.38 46.75 20.7M
2025-05-16 42.93 46.45 42.93 45.20 17.0M
2025-05-15 43.76 44.07 42.00 43.28 11.4M
2025-05-14 45.70 47.00 43.75 43.97 16.7M
2025-05-13 45.50 48.75 44.87 45.70 30.0M
2025-05-12 42.09 44.10 41.90 43.75 15.0M
2025-05-09 42.12 42.79 40.90 41.40 11.2M
2025-05-08 43.00 44.08 42.32 42.67 10.0M
2025-05-07 45.00 45.74 42.00 43.34 17.9M
2025-05-06 43.95 45.15 43.10 44.67 15.0M
2025-04-30 40.80 44.51 39.61 43.78 17.6M
2025-04-29 39.70 41.48 39.23 40.81 11.7M
2025-04-28 39.99 40.56 38.99 39.59 9.5M
2025-04-25 39.88 41.40 38.85 40.64 15.3M
2025-04-24 38.31 41.35 38.31 39.99 19.9M
2025-04-23 36.00 39.88 36.00 39.05 23.5M
2025-04-22 36.43 36.85 35.31 35.41 9.7M
2025-04-21 34.05 36.51 33.70 36.43 12.9M
2025-04-18 34.61 35.62 34.30 34.55 7.8M
2025-04-17 35.08 35.79 34.36 34.43 8.7M
2025-04-16 37.00 37.26 35.02 35.35 12.5M
2025-04-15 36.70 37.88 36.30 37.40 13.0M
2025-04-14 36.89 37.70 36.20 36.87 15.2M
2025-04-11 34.26 36.60 34.26 35.79 14.3M
2025-04-10 36.72 37.72 34.92 34.99 19.0M
2025-04-09 30.69 33.43 28.00 33.15 18.3M
2025-04-08 32.30 32.92 30.65 31.83 17.0M
2025-04-07 33.60 36.59 31.28 31.28 14.8M
2025-04-03 39.98 41.33 38.90 39.10 10.2M
2025-04-02 38.94 41.36 38.82 40.92 12.7M
2025-04-01 40.32 41.24 38.65 38.94 9.2M
2025-03-31 41.01 41.30 38.72 39.96 15.3M
2025-03-28 42.01 42.99 41.28 41.30 10.9M
2025-03-27 42.55 44.88 42.00 42.62 14.5M
2025-03-26 41.45 44.94 41.45 43.07 15.0M
2025-03-25 43.87 45.50 41.60 41.98 15.7M
2025-03-24 43.96 45.50 42.19 43.78 19.4M
2025-03-21 48.39 48.48 43.55 44.70 25.8M
2025-03-20 45.66 49.50 44.18 48.68 26.1M
2025-03-19 45.90 48.30 44.76 45.71 27.9M
2025-03-18 47.90 48.30 45.11 46.10 21.4M
2025-03-17 45.68 48.81 44.31 47.17 32.5M
2025-03-14 38.99 44.18 38.50 43.67 33.4M
2025-03-13 43.13 43.84 37.30 37.99 25.7M
2025-03-12 41.21 43.55 40.52 42.34 20.5M
2025-03-11 39.78 41.21 38.89 40.50 17.1M
2025-03-10 42.50 43.50 39.79 40.53 18.6M
2025-03-07 41.00 43.63 40.80 42.77 22.2M
2025-03-06 41.88 42.81 40.62 41.37 21.7M
2025-03-05 37.00 43.23 37.00 42.18 30.8M
2025-03-04 35.68 38.46 35.26 37.22 20.3M
2025-03-03 35.77 37.24 34.50 35.47 19.5M
2025-02-28 37.12 37.39 34.34 34.62 21.5M
2025-02-27 38.00 38.60 36.61 37.55 20.7M
2025-02-26 40.00 41.99 36.30 38.15 33.5M
2025-02-25 38.11 41.96 37.81 40.22 20.5M
2025-02-24 40.50 41.30 38.13 39.58 21.5M
2025-02-21 38.80 41.98 37.96 41.80 25.2M
2025-02-20 37.99 39.56 37.52 38.78 24.8M
2025-02-19 33.13 39.88 33.13 38.89 33.7M
2025-02-18 33.76 34.88 32.90 33.23 19.3M
2025-02-17 31.23 34.43 30.90 34.10 24.4M
2025-02-14 31.64 33.20 31.01 31.93 19.8M
2025-02-13 33.75 34.03 31.57 31.70 25.7M
2025-02-12 30.56 33.00 29.76 32.43 25.0M
2025-02-11 30.55 31.22 29.73 30.88 19.5M
2025-02-10 30.42 30.93 29.71 30.55 21.9M
2025-02-07 32.00 32.15 29.95 30.95 32.6M
2025-02-06 28.30 32.52 28.10 32.00 32.4M
2025-02-05 28.00 29.00 27.44 28.35 23.6M
2025-01-27 29.05 29.05 27.10 27.45 18.3M
2025-01-24 28.50 29.55 28.11 29.25 27.1M
2025-01-23 27.80 30.70 27.39 29.24 37.3M
2025-01-22 28.10 28.75 27.40 27.75 29.2M
2025-01-21 25.56 27.42 25.23 27.12 23.5M
2025-01-20 23.83 25.83 23.75 25.78 18.4M
2025-01-17 23.75 24.00 23.06 23.82 9.6M
2025-01-16 23.73 24.37 23.55 23.94 8.8M
2025-01-15 23.81 24.10 23.50 23.68 8.8M
2025-01-14 22.31 23.83 22.15 23.82 11.1M
2025-01-13 22.00 23.20 21.70 22.22 8.7M
2025-01-10 22.28 23.40 22.24 22.24 10.3M
2025-01-09 21.51 22.81 21.49 22.45 10.6M
2025-01-08 21.44 21.94 20.63 21.73 7.3M
2025-01-07 21.21 21.58 21.04 21.54 5.9M
2025-01-06 21.89 22.18 20.98 21.19 7.5M
2025-01-03 22.94 23.08 21.83 21.90 6.4M
2025-01-02 23.95 23.96 22.48 22.73 7.7M