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
2022-12-30 24.81 25.16 24.65 24.76 0.7M
2022-12-29 24.80 25.25 24.80 24.81 0.6M
2022-12-28 25.40 25.67 24.80 24.88 1.0M
2022-12-27 25.35 25.61 25.11 25.52 0.7M
2022-12-26 24.62 25.36 24.51 25.21 0.8M
2022-12-23 24.94 25.17 24.60 24.80 0.8M
2022-12-22 25.50 25.60 25.01 25.12 1.0M
2022-12-21 25.99 26.15 24.93 25.50 1.7M
2022-12-20 25.16 26.08 25.16 25.90 2.3M
2022-12-19 25.50 26.09 25.05 25.14 1.2M
2022-12-16 25.35 25.74 25.06 25.50 1.1M
2022-12-15 25.26 25.75 25.20 25.58 1.3M
2022-12-14 25.45 25.78 25.25 25.26 0.7M
2022-12-13 25.76 26.10 25.17 25.38 1.4M
2022-12-12 26.20 26.21 25.47 25.48 1.7M
2022-12-09 26.30 26.31 26.00 26.02 1.2M
2022-12-08 26.09 26.59 25.90 26.00 1.6M
2022-12-07 27.05 27.23 26.09 26.14 3.6M
2022-12-06 26.60 27.34 26.35 27.03 1.4M
2022-12-05 26.98 27.43 26.56 26.75 1.4M
2022-12-02 26.84 27.10 26.49 26.62 1.1M
2022-12-01 27.23 28.00 26.67 26.83 2.7M
2022-11-30 26.65 27.65 26.30 27.08 2.2M
2022-11-29 26.41 26.66 26.01 26.58 1.4M
2022-11-28 26.19 26.68 25.55 26.40 0.8M
2022-11-25 26.92 26.97 26.01 26.20 1.2M
2022-11-24 26.95 27.49 26.71 26.92 0.8M
2022-11-23 27.34 27.35 26.44 26.95 1.2M
2022-11-22 27.96 27.96 26.92 27.00 1.0M
2022-11-21 26.80 28.00 26.61 27.59 1.8M
2022-11-18 27.22 27.68 26.91 27.00 1.3M
2022-11-17 27.89 28.00 27.08 27.35 2.6M
2022-11-16 27.72 29.15 26.90 28.47 5.2M
2022-11-15 27.40 28.01 27.22 27.71 3.2M
2022-11-14 28.49 28.49 27.30 27.70 2.3M
2022-11-11 28.71 29.18 28.00 28.00 2.0M
2022-11-10 29.10 29.10 27.90 28.19 2.3M
2022-11-09 29.60 29.85 29.12 29.18 1.4M
2022-11-08 30.28 30.28 29.32 29.75 1.9M
2022-11-07 30.52 31.30 29.50 30.30 4.3M
2022-11-04 29.50 30.97 28.91 30.52 4.5M
2022-11-03 28.79 29.99 28.46 29.20 3.3M
2022-11-02 25.51 29.27 25.51 29.04 8.2M
2022-11-01 25.96 26.80 24.89 26.11 7.5M
2022-10-31 27.06 27.35 26.02 26.40 2.8M
2022-10-28 27.36 28.00 26.80 27.06 2.8M
2022-10-27 27.88 28.48 27.33 27.78 3.1M
2022-10-26 29.33 30.12 27.86 28.28 4.7M
2022-10-25 28.15 29.85 27.65 29.30 3.2M
2022-10-24 29.06 29.58 27.85 28.09 2.7M
2022-10-21 29.51 29.96 29.00 29.09 1.6M
2022-10-20 30.77 30.81 28.80 29.50 5.7M
2022-10-19 29.45 31.55 28.75 31.30 5.1M
2022-10-18 29.56 30.66 29.29 29.80 2.9M
2022-10-17 30.50 30.50 28.50 29.50 3.7M
2022-10-14 31.11 31.11 29.80 30.27 4.4M
2022-10-13 31.20 32.06 29.96 30.81 3.6M
2022-10-12 29.10 31.80 28.17 31.40 4.5M
2022-10-11 27.32 29.45 26.80 29.08 3.3M
2022-10-10 28.18 28.90 27.08 27.30 1.6M
2022-09-30 29.27 29.50 28.07 28.30 2.1M
2022-09-29 28.67 29.86 28.35 29.57 2.9M
2022-09-28 29.04 31.20 28.15 28.65 3.8M
2022-09-27 30.82 30.86 29.23 29.40 4.1M
2022-09-26 27.72 31.18 27.38 29.92 10.9M
2022-09-23 27.65 27.97 26.73 26.86 2.7M
2022-09-22 28.30 29.21 27.30 27.68 2.4M
2022-09-21 28.94 29.74 27.85 28.08 3.8M
2022-09-20 28.42 30.31 28.42 29.35 3.2M
2022-09-19 28.94 29.51 27.80 28.56 2.9M
2022-09-16 29.51 30.08 29.11 29.30 3.3M
2022-09-15 31.84 31.84 28.20 29.80 6.3M
2022-09-14 30.91 31.79 30.30 31.63 2.7M
2022-09-13 32.30 33.80 30.93 31.31 3.9M
2022-09-09 31.93 31.96 30.90 31.47 1.8M
2022-09-08 33.30 33.30 31.61 31.93 3.1M
2022-09-07 33.75 34.20 32.52 32.98 2.3M
2022-09-06 32.11 34.06 31.25 33.75 4.8M
2022-09-05 31.80 32.49 30.30 32.12 5.7M
2022-09-02 29.10 31.92 29.10 31.65 6.2M
2022-09-01 29.41 30.15 28.53 29.42 5.3M
2022-08-31 33.14 33.27 29.01 29.41 8.2M
2022-08-30 33.01 33.64 32.20 33.35 4.5M
2022-08-29 32.00 33.46 31.65 33.01 2.7M
2022-08-26 34.10 34.47 32.15 32.71 6.0M
2022-08-25 32.00 33.60 30.38 33.05 8.4M
2022-08-24 33.80 34.28 31.30 31.99 7.3M
2022-08-23 33.66 34.78 32.82 34.31 9.6M
2022-08-22 31.11 34.28 31.11 34.03 11.1M
2022-08-19 29.50 32.40 29.45 30.61 9.9M
2022-08-18 28.00 29.60 28.00 29.33 4.6M
2022-08-17 27.93 28.55 27.28 28.46 4.0M
2022-08-16 27.43 28.77 27.01 28.21 3.5M
2022-08-15 27.28 27.80 26.80 27.50 2.4M
2022-08-12 27.69 28.17 27.21 27.30 2.2M
2022-08-11 28.36 28.49 27.68 27.95 2.5M
2022-08-10 28.36 28.88 27.61 28.77 3.0M
2022-08-09 29.95 29.95 27.92 28.45 4.3M
2022-08-08 26.84 28.85 25.92 28.85 6.4M
2022-08-05 25.90 26.44 25.66 26.33 2.6M
2022-08-04 27.35 27.35 25.51 25.78 5.6M
2022-08-03 27.21 27.90 26.60 27.00 4.0M
2022-08-02 27.80 27.83 26.50 26.99 3.5M
2022-08-01 28.72 29.08 27.64 27.81 5.0M
2022-07-29 29.29 29.51 28.54 28.88 2.2M
2022-07-28 29.12 30.25 28.80 29.30 4.5M
2022-07-27 27.77 29.49 27.60 29.18 6.2M
2022-07-26 26.49 28.30 25.90 27.85 5.6M
2022-07-25 26.50 26.93 25.81 26.35 3.5M
2022-07-22 27.00 27.54 26.35 26.50 3.6M
2022-07-21 26.79 27.85 26.36 27.18 4.3M
2022-07-20 26.76 27.16 26.12 26.81 3.7M
2022-07-19 26.27 27.58 25.51 26.64 7.7M
2022-07-18 24.95 26.17 23.80 25.88 9.1M
2022-07-15 24.88 25.62 23.85 24.85 8.0M
2022-07-14 24.51 26.20 24.31 25.62 6.1M
2022-07-13 23.77 24.75 23.29 24.50 3.9M
2022-07-12 24.54 24.88 23.50 23.77 3.7M
2022-07-11 25.11 25.13 24.00 24.43 3.7M
2022-07-08 26.14 26.15 24.70 24.95 6.9M
2022-07-07 24.52 26.39 24.22 26.14 6.1M
2022-07-06 24.44 25.25 24.18 24.51 4.6M
2022-07-05 25.35 25.98 24.30 24.54 4.4M
2022-07-04 25.77 26.04 25.18 25.25 4.2M
2022-07-01 25.92 26.08 25.21 25.73 3.0M
2022-06-30 26.48 26.48 25.00 25.92 9.4M
2022-06-29 28.11 28.11 26.27 26.47 7.1M
2022-06-28 27.74 28.39 27.10 28.26 7.4M
2022-06-27 29.00 29.00 27.68 27.75 9.0M
2022-06-24 29.26 29.49 28.70 29.06 5.3M
2022-06-23 28.56 29.83 28.15 29.71 9.8M
2022-06-22 27.66 29.43 27.11 28.56 9.4M
2022-06-21 27.50 29.34 26.77 27.39 6.7M
2022-06-20 28.42 28.96 27.78 28.56 7.3M
2022-06-17 27.15 28.80 27.00 28.59 8.0M
2022-06-16 27.03 28.47 26.73 27.45 8.2M
2022-06-15 27.74 29.77 27.36 27.36 16.4M
2022-06-14 26.40 28.37 25.80 27.70 10.3M
2022-06-13 25.01 27.00 24.68 26.40 12.4M
2022-06-10 22.83 24.98 22.35 24.50 10.2M
2022-06-09 23.82 24.55 22.70 22.85 6.2M
2022-06-08 22.40 23.89 22.34 23.67 9.5M
2022-06-07 23.40 23.40 22.01 22.33 7.3M
2022-06-06 23.95 24.10 22.88 23.50 9.8M
2022-06-02 22.85 24.38 22.50 23.80 5.9M
2022-06-01 21.95 22.99 21.90 22.88 4.7M
2022-05-31 22.38 22.38 21.63 21.76 2.3M
2022-05-30 21.03 22.22 20.58 22.15 4.9M
2022-05-27 21.61 22.09 20.80 21.00 2.0M
2022-05-26 21.44 21.84 20.62 21.68 2.2M
2022-05-25 21.31 21.73 20.95 21.27 1.9M
2022-05-24 22.88 23.11 21.40 21.58 4.9M
2022-05-23 21.77 22.58 21.40 22.42 3.6M
2022-05-20 21.45 22.11 21.32 21.77 2.9M
2022-05-19 20.95 21.50 20.80 21.32 2.1M
2022-05-18 20.47 21.40 20.06 21.37 4.4M
2022-05-17 19.43 20.35 19.32 20.19 3.3M
2022-05-16 20.88 20.88 19.33 19.42 3.4M
2022-05-13 19.68 20.50 19.41 20.41 2.7M
2022-05-12 19.50 19.82 19.25 19.48 1.3M
2022-05-11 18.68 20.28 18.40 19.58 2.8M
2022-05-10 18.10 18.80 17.80 18.68 1.5M
2022-05-09 18.78 18.78 18.22 18.42 1.0M
2022-05-06 18.66 19.06 18.50 18.60 1.7M
2022-05-05 18.41 19.42 18.41 19.22 2.2M
2022-04-29 17.88 18.48 17.20 18.40 2.3M
2022-04-28 17.20 17.71 16.91 17.28 2.2M
2022-04-27 16.39 17.72 15.55 17.55 2.9M
2022-04-26 17.58 17.64 16.31 16.51 2.4M
2022-04-25 18.64 18.80 17.21 17.34 2.4M
2022-04-22 18.71 19.26 18.56 19.20 2.0M
2022-04-21 19.48 19.64 18.91 19.00 2.5M
2022-04-20 19.20 19.97 19.10 19.49 2.8M
2022-04-19 19.30 19.89 18.90 19.34 3.9M
2022-04-18 19.44 19.80 18.80 19.70 4.8M
2022-04-15 17.80 19.69 17.51 19.45 6.1M
2022-04-14 18.21 18.21 17.63 17.71 1.4M
2022-04-13 18.29 18.30 17.60 17.83 2.0M
2022-04-12 17.99 18.42 17.70 18.28 1.9M
2022-04-11 19.14 19.14 17.71 17.93 3.0M
2022-04-08 20.00 20.00 18.90 19.08 2.9M
2022-04-07 21.22 21.29 19.73 19.81 3.9M
2022-04-06 21.73 21.75 21.10 21.20 1.7M
2022-04-01 21.66 21.94 21.54 21.73 1.2M
2022-03-31 22.54 22.75 21.70 21.89 1.2M
2022-03-30 22.57 22.81 22.30 22.59 0.8M
2022-03-29 22.49 22.59 22.07 22.38 1.0M
2022-03-28 22.51 22.68 21.88 22.47 1.4M
2022-03-25 22.88 23.16 22.66 22.69 1.0M
2022-03-24 23.01 23.25 22.74 22.90 1.0M
2022-03-23 23.41 23.70 23.11 23.30 1.0M
2022-03-22 23.73 23.73 23.21 23.28 1.3M
2022-03-21 23.21 23.85 22.93 23.78 2.2M
2022-03-18 22.88 23.54 22.85 23.20 2.3M
2022-03-17 22.20 23.85 22.20 23.24 4.3M
2022-03-16 21.11 22.29 20.26 21.94 3.5M
2022-03-15 22.02 22.25 20.73 20.78 3.1M
2022-03-14 22.69 22.90 22.02 22.05 1.9M
2022-03-11 22.50 23.30 22.01 23.13 2.0M
2022-03-10 22.91 23.42 22.74 22.79 2.3M
2022-03-09 23.19 23.47 22.00 22.37 2.7M
2022-03-08 22.93 23.43 22.13 23.19 3.0M
2022-03-07 23.80 24.47 22.80 22.95 3.2M
2022-03-04 24.90 24.93 23.91 24.00 2.7M
2022-03-03 24.99 25.24 24.25 25.17 3.0M
2022-03-02 25.25 25.25 24.87 25.00 1.4M
2022-03-01 25.48 25.82 25.03 25.50 1.8M
2022-02-28 25.56 25.98 25.07 25.26 2.3M
2022-02-25 25.66 26.36 25.50 25.72 2.7M
2022-02-24 25.83 26.20 24.75 25.17 3.1M
2022-02-23 24.85 26.10 24.85 25.95 3.0M
2022-02-22 25.00 25.15 24.39 24.90 1.6M
2022-02-21 24.89 25.21 24.89 25.20 1.0M
2022-02-18 25.29 25.37 24.90 25.09 1.7M
2022-02-17 25.40 25.73 25.05 25.40 2.9M
2022-02-16 24.70 26.12 24.70 25.45 4.1M
2022-02-15 24.24 24.68 23.91 24.33 1.7M
2022-02-14 23.98 24.61 23.26 24.02 2.7M
2022-02-11 24.38 24.57 23.62 23.90 3.7M
2022-02-10 25.06 25.97 24.34 24.68 5.6M
2022-02-09 24.99 25.12 24.41 24.52 3.6M
2022-02-08 25.67 25.68 24.38 24.82 2.6M
2022-02-07 25.80 26.05 25.12 25.51 2.3M
2022-01-28 26.05 26.21 24.24 25.47 6.2M
2022-01-27 26.00 26.36 25.60 25.92 3.4M
2022-01-26 24.80 25.87 24.75 25.61 3.2M
2022-01-25 25.35 25.77 24.68 24.75 2.1M
2022-01-24 24.85 25.59 24.65 25.28 2.2M
2022-01-21 25.10 25.55 24.85 24.87 2.6M
2022-01-20 26.24 26.48 24.88 25.08 5.5M
2022-01-19 27.04 27.24 26.03 26.35 2.9M
2022-01-18 27.11 27.39 26.61 27.06 3.6M
2022-01-17 26.38 27.45 26.35 27.10 3.7M
2022-01-14 27.50 27.58 26.09 26.38 7.2M
2022-01-13 29.19 29.19 26.92 27.00 5.6M
2022-01-12 27.48 29.28 27.43 28.70 4.2M
2022-01-11 27.88 28.69 27.13 27.16 2.9M
2022-01-10 28.27 28.48 27.00 27.61 5.4M
2022-01-07 29.42 30.07 27.98 28.28 3.3M
2022-01-06 27.99 30.08 27.82 29.45 4.7M
2022-01-05 29.36 29.44 27.51 27.91 4.5M
2022-01-04 31.00 31.24 29.11 29.39 5.0M