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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 30.39 31.48 29.82 31.20 4.3M
2021-12-30 28.80 31.16 28.74 30.50 5.1M
2021-12-29 29.52 30.05 28.66 28.80 2.5M
2021-12-28 28.51 29.84 28.17 29.75 3.0M
2021-12-27 29.21 29.43 28.34 28.70 2.7M
2021-12-24 30.60 31.27 28.68 29.22 5.3M
2021-12-23 30.79 30.89 29.66 30.25 3.8M
2021-12-22 28.03 30.90 27.93 30.41 9.5M
2021-12-21 27.01 28.45 26.96 28.31 5.7M
2021-12-20 28.22 28.22 26.81 26.92 3.3M
2021-12-17 28.30 28.38 27.35 27.56 3.1M
2021-12-16 28.88 29.30 27.91 28.35 4.3M
2021-12-15 29.90 30.10 28.58 28.83 5.2M
2021-12-14 30.53 30.78 29.68 29.98 4.2M
2021-12-13 31.43 31.44 30.10 30.55 2.4M
2021-12-10 30.80 31.35 30.33 31.15 1.7M
2021-12-09 30.69 31.50 30.29 30.70 2.4M
2021-12-08 30.08 30.69 29.52 30.48 2.8M
2021-12-07 30.86 31.41 29.78 30.08 2.6M
2021-12-06 32.00 32.23 30.45 31.00 3.8M
2021-12-03 32.02 32.83 31.88 32.15 1.5M
2021-12-02 32.88 32.88 31.37 32.20 3.3M
2021-12-01 33.68 33.97 32.22 32.81 2.8M
2021-11-30 32.40 33.92 32.07 33.70 4.8M
2021-11-29 31.77 32.58 31.52 31.93 3.3M
2021-11-26 31.88 32.84 31.71 32.17 1.8M
2021-11-25 32.84 33.19 31.72 32.17 3.2M
2021-11-24 33.34 33.77 31.51 33.12 3.9M
2021-11-23 33.79 34.08 32.88 33.25 2.0M
2021-11-22 32.00 33.88 31.60 33.79 3.2M
2021-11-19 32.01 32.93 31.35 31.85 4.0M
2021-11-18 35.44 35.49 31.89 32.20 3.5M
2021-11-17 32.91 34.00 32.78 33.86 3.0M
2021-11-16 34.39 34.78 32.35 33.05 5.2M
2021-11-15 36.02 37.07 34.16 34.60 6.6M
2021-11-12 33.30 36.65 33.22 35.85 7.4M
2021-11-11 32.99 33.80 32.99 33.34 3.4M
2021-11-10 33.40 34.45 32.70 33.35 5.3M
2021-11-09 34.59 35.36 33.16 33.86 7.0M
2021-11-08 33.89 34.65 33.40 34.58 5.0M
2021-11-05 32.71 34.09 32.32 33.80 7.1M
2021-11-04 30.99 32.89 30.99 32.72 5.5M
2021-11-03 31.48 31.58 30.31 30.95 2.2M
2021-11-02 31.00 32.18 30.50 30.87 5.0M
2021-11-01 30.43 32.30 29.47 31.15 7.4M
2021-10-29 27.99 30.63 27.80 30.43 8.5M
2021-10-28 28.49 28.57 27.23 27.42 2.7M
2021-10-27 28.35 29.00 28.14 28.43 2.6M
2021-10-26 28.60 30.00 28.22 28.29 5.1M
2021-10-25 28.48 28.63 27.31 27.98 3.2M
2021-10-22 27.20 28.88 27.20 28.23 4.6M
2021-10-21 27.67 28.28 27.10 27.16 4.2M
2021-10-20 26.01 27.86 25.84 27.52 4.3M
2021-10-19 26.57 26.57 25.91 26.13 2.1M
2021-10-18 25.90 26.67 24.91 26.57 5.5M
2021-10-15 24.27 25.65 24.19 25.55 3.6M
2021-10-14 24.52 24.67 23.96 24.39 2.0M
2021-10-13 24.57 24.73 23.87 24.56 2.3M
2021-10-12 25.00 25.35 24.10 24.33 3.1M
2021-10-11 26.55 26.55 24.18 24.65 8.2M
2021-10-08 26.00 26.50 25.76 26.27 1.9M
2021-09-30 24.82 26.00 24.44 25.44 2.6M
2021-09-29 25.83 25.89 24.35 24.41 3.4M
2021-09-28 26.54 26.88 25.85 25.87 1.5M
2021-09-27 26.59 27.19 25.80 26.49 3.1M
2021-09-24 25.85 27.10 25.80 26.59 2.6M
2021-09-23 25.32 26.49 25.18 25.95 2.8M
2021-09-22 25.41 26.25 24.92 25.18 3.1M
2021-09-17 26.25 26.79 25.47 25.77 3.0M
2021-09-16 27.29 27.29 26.01 26.26 2.1M
2021-09-15 27.22 27.74 26.75 27.01 2.4M
2021-09-14 28.87 28.87 27.00 27.32 4.9M
2021-09-13 30.93 30.99 28.03 28.31 6.5M
2021-09-10 30.45 30.98 29.80 30.91 4.2M
2021-09-09 28.75 30.65 28.19 30.30 8.7M
2021-09-08 28.43 28.77 28.02 28.46 2.6M
2021-09-07 29.09 29.09 27.91 28.35 4.1M
2021-09-06 28.82 29.28 28.19 29.10 2.2M
2021-09-03 29.50 29.91 28.32 28.82 3.7M
2021-09-02 29.00 30.41 28.23 29.50 6.3M
2021-09-01 29.68 29.78 28.50 28.62 3.8M
2021-08-31 30.51 31.03 29.03 29.43 4.8M
2021-08-30 31.64 31.64 29.78 30.67 6.5M
2021-08-27 32.38 32.58 30.94 31.76 3.4M
2021-08-26 33.08 33.80 31.78 31.98 2.9M
2021-08-25 33.65 33.65 32.08 33.10 3.3M
2021-08-24 33.57 34.86 32.20 33.66 3.9M
2021-08-23 32.58 34.12 32.51 33.47 3.4M
2021-08-20 32.75 33.74 32.30 32.50 2.9M
2021-08-19 31.79 34.48 31.79 33.50 4.8M
2021-08-18 33.56 33.87 31.73 32.45 4.5M
2021-08-17 33.52 34.37 32.26 32.70 6.2M
2021-08-16 34.66 35.66 33.01 34.60 7.2M
2021-08-13 33.80 36.25 33.07 35.20 9.8M
2021-08-12 30.32 33.86 29.50 33.36 14.5M
2021-08-11 30.60 30.77 29.60 30.35 13.0M
2021-08-10 32.26 32.40 30.20 31.41 13.2M
2021-08-09 29.09 32.25 28.80 32.25 17.4M
2021-08-06 26.18 28.47 26.18 28.31 9.3M
2021-08-05 26.43 26.73 25.76 26.05 4.3M
2021-08-04 24.58 26.86 24.58 26.48 7.7M
2021-08-03 25.42 25.68 24.48 24.55 4.3M
2021-08-02 25.59 26.78 25.03 25.50 6.5M
2021-07-30 26.15 26.37 23.89 25.11 10.7M
2021-07-29 24.23 26.25 24.23 26.12 6.7M
2021-07-28 25.01 25.25 23.28 23.85 9.3M
2021-07-27 26.01 27.07 25.45 25.45 5.1M
2021-07-26 26.03 26.86 25.63 26.22 6.6M
2021-07-23 28.35 28.54 24.52 26.58 15.0M
2021-07-22 29.01 29.66 28.05 28.51 5.1M
2021-07-21 29.10 29.87 29.00 29.30 5.5M
2021-07-20 29.00 29.71 28.35 29.30 4.6M
2021-07-19 28.40 29.84 27.70 29.33 10.8M
2021-07-16 28.30 29.00 26.90 27.70 8.0M
2021-07-15 29.44 29.44 26.34 28.17 9.5M
2021-07-14 30.59 30.59 28.71 29.20 6.3M
2021-07-13 30.71 31.37 29.80 30.72 6.9M
2021-07-12 29.40 31.50 28.40 30.06 10.8M
2021-07-09 29.95 30.23 27.70 29.00 8.4M
2021-07-08 28.66 30.55 28.54 29.08 11.2M
2021-07-07 26.47 27.55 25.97 27.30 6.4M
2021-07-06 27.45 28.68 25.66 26.26 7.9M
2021-07-05 27.10 28.28 26.89 27.53 6.6M
2021-07-02 26.87 28.62 25.80 26.87 9.4M
2021-07-01 26.75 30.20 26.48 27.19 12.4M
2021-06-30 26.11 27.00 25.00 26.75 8.9M
2021-06-29 25.91 27.41 25.30 26.57 7.6M
2021-06-28 25.22 26.58 25.00 26.19 11.0M
2021-06-25 26.47 26.70 24.67 25.20 9.6M
2021-06-24 26.65 27.20 26.07 26.47 6.8M
2021-06-23 26.22 28.01 26.22 27.00 11.0M
2021-06-22 26.26 27.09 25.16 26.18 9.8M
2021-06-21 25.15 26.37 24.38 25.60 9.1M
2021-06-18 24.01 26.25 23.99 25.60 17.5M
2021-06-17 21.13 23.40 20.80 23.19 12.1M
2021-06-16 23.60 24.36 20.74 20.93 10.9M
2021-06-15 20.71 23.09 20.34 22.63 10.5M
2021-06-11 20.76 21.19 20.43 20.61 4.0M
2021-06-10 21.05 21.49 20.64 20.81 5.1M
2021-06-09 21.41 21.49 20.58 21.04 4.3M
2021-06-08 21.36 21.71 20.94 21.18 4.1M
2021-06-07 21.43 21.50 20.66 21.08 4.9M
2021-06-04 21.07 21.52 21.00 21.39 3.7M
2021-06-03 21.27 21.49 20.93 21.01 3.3M
2021-06-02 20.98 21.75 20.79 21.19 5.3M
2021-06-01 21.14 21.36 20.47 21.07 6.4M
2021-05-31 21.00 21.26 20.45 21.14 6.0M
2021-05-28 20.64 21.29 20.42 20.69 8.2M
2021-05-27 20.01 20.64 19.60 20.56 8.0M
2021-05-26 18.68 20.41 18.66 19.84 9.8M
2021-05-25 17.49 18.97 17.46 18.65 7.7M
2021-05-24 16.95 17.50 16.79 17.34 4.0M
2021-05-21 16.76 17.16 16.43 16.99 3.7M
2021-05-20 16.39 17.02 16.36 16.80 2.5M
2021-05-19 17.41 17.57 16.64 16.80 3.9M
2021-05-18 16.31 16.96 16.26 16.91 2.4M
2021-05-17 16.61 16.84 16.21 16.36 2.7M
2021-05-14 16.22 17.00 16.16 16.64 4.2M
2021-05-13 16.21 16.59 16.16 16.21 2.9M
2021-05-12 17.19 17.19 16.28 16.51 5.7M
2021-05-11 17.20 17.51 16.88 17.16 3.4M
2021-05-10 17.82 17.82 17.06 17.20 3.3M
2021-05-07 18.16 18.19 17.51 17.82 2.7M
2021-05-06 18.25 18.39 17.94 18.13 1.9M
2021-04-30 18.11 18.31 17.83 18.29 1.3M
2021-04-29 18.07 18.34 18.00 18.04 2.6M
2021-04-28 18.50 18.85 17.96 18.14 3.0M
2021-04-27 18.06 18.97 18.04 18.59 5.1M
2021-04-26 19.53 19.53 17.72 18.21 6.9M
2021-04-23 18.91 19.16 18.71 19.13 2.1M
2021-04-22 18.79 19.16 18.68 19.11 2.9M
2021-04-21 18.64 18.86 18.48 18.54 1.7M
2021-04-20 19.34 19.39 18.79 18.81 2.5M
2021-04-19 18.91 19.31 18.84 19.25 2.4M
2021-04-16 18.78 19.21 18.36 18.96 3.2M
2021-04-15 18.84 19.05 18.61 18.89 2.3M
2021-04-14 19.20 19.24 18.54 18.71 2.8M
2021-04-13 19.68 19.99 18.50 18.87 4.5M
2021-04-12 20.11 20.32 19.26 19.40 2.8M
2021-04-09 20.58 20.84 20.06 20.27 1.8M
2021-04-08 21.09 21.34 20.56 20.66 2.5M
2021-04-07 21.32 21.39 21.09 21.25 1.4M
2021-04-06 21.61 21.82 21.14 21.57 2.4M
2021-04-02 21.79 22.09 21.21 21.41 2.8M
2021-04-01 22.14 22.49 21.79 21.88 2.5M
2021-03-31 21.32 22.20 20.93 22.12 3.3M
2021-03-30 22.00 22.31 21.49 21.58 2.2M
2021-03-29 21.43 22.50 21.16 22.10 4.9M
2021-03-26 20.81 21.61 20.81 21.56 3.7M
2021-03-25 20.18 21.21 20.18 20.79 3.0M
2021-03-24 21.04 21.21 20.07 20.29 3.0M
2021-03-23 20.86 21.82 20.46 21.07 4.2M
2021-03-22 20.02 20.86 19.86 20.76 2.4M
2021-03-19 20.36 20.50 19.79 20.16 2.4M
2021-03-18 20.26 20.98 20.21 20.50 2.4M
2021-03-17 20.54 20.72 20.14 20.36 1.8M
2021-03-16 20.72 21.11 20.43 20.54 2.7M
2021-03-15 20.66 21.06 20.47 20.87 3.3M
2021-03-12 20.18 21.39 20.14 20.76 5.4M
2021-03-11 19.00 20.79 19.00 20.42 5.0M
2021-03-10 18.78 19.46 18.45 19.07 2.6M
2021-03-09 19.46 19.67 18.43 18.70 2.9M
2021-03-08 20.01 20.34 19.54 19.56 2.7M
2021-03-05 20.00 20.18 19.57 20.07 2.4M
2021-03-04 20.42 20.42 19.57 19.91 4.2M
2021-03-03 20.01 20.46 19.66 20.43 4.3M
2021-03-02 19.09 20.26 18.79 20.17 5.2M
2021-03-01 18.64 19.27 18.62 19.00 2.3M
2021-02-26 18.93 18.94 18.48 18.61 2.5M
2021-02-25 19.86 19.86 18.65 19.12 3.2M
2021-02-24 19.46 20.00 19.19 19.57 4.0M
2021-02-23 19.47 19.62 19.15 19.36 1.7M
2021-02-22 20.82 20.86 19.50 19.50 4.4M
2021-02-19 19.65 20.61 19.62 20.49 2.6M
2021-02-18 19.39 20.06 19.13 19.81 2.7M
2021-02-10 18.67 19.12 18.59 19.06 1.5M
2021-02-09 18.19 18.83 18.04 18.71 2.4M
2021-02-08 18.91 18.91 17.99 18.19 2.5M
2021-02-05 18.58 19.44 18.32 18.39 3.2M
2021-02-04 19.81 20.05 18.68 18.94 4.4M
2021-02-03 19.81 20.39 19.65 19.76 2.5M
2021-02-02 20.03 20.16 19.66 19.89 3.0M
2021-02-01 19.14 20.39 18.99 20.13 4.7M
2021-01-29 19.24 19.69 18.80 19.17 3.5M
2021-01-28 19.54 19.81 18.94 19.24 6.7M
2021-01-27 20.29 20.71 19.48 19.70 5.8M
2021-01-26 21.08 21.49 19.91 20.29 6.7M
2021-01-25 22.46 22.60 21.29 21.35 6.2M
2021-01-22 21.96 23.29 21.87 22.63 7.7M
2021-01-21 21.35 21.80 21.14 21.70 4.2M
2021-01-20 21.66 22.49 21.14 21.69 5.4M
2021-01-19 22.94 22.94 21.46 21.64 5.1M
2021-01-18 22.21 23.04 21.99 22.71 3.3M
2021-01-15 22.85 23.13 21.64 22.15 6.8M
2021-01-14 22.63 23.68 22.29 22.85 5.0M
2021-01-13 22.87 24.34 22.78 23.04 5.7M
2021-01-12 22.94 23.86 22.46 22.95 6.1M
2021-01-11 23.79 24.28 22.00 22.35 7.5M
2021-01-08 25.07 25.35 23.52 23.64 7.2M
2021-01-07 25.69 25.69 24.57 25.13 8.7M
2021-01-06 26.40 27.14 25.54 25.87 9.9M
2021-01-05 24.27 27.64 24.23 27.20 13.0M
2021-01-04 22.71 24.69 22.64 24.21 9.5M