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
2024-12-31 24.84 24.97 23.53 23.96 6.0M
2024-12-30 24.33 24.95 24.07 24.75 4.7M
2024-12-27 25.10 25.17 24.47 24.60 6.5M
2024-12-26 23.75 25.14 23.71 25.10 9.1M
2024-12-25 24.28 24.40 23.62 23.94 5.0M
2024-12-24 23.90 24.50 23.85 24.27 4.6M
2024-12-23 24.72 25.19 23.72 23.81 6.4M
2024-12-20 24.68 25.10 24.50 24.80 6.1M
2024-12-19 23.80 24.87 23.72 24.66 6.7M
2024-12-18 24.30 24.38 23.71 24.07 5.5M
2024-12-17 24.78 25.59 23.99 24.14 8.3M
2024-12-16 25.09 25.48 24.50 24.75 7.1M
2024-12-13 25.80 25.87 25.07 25.12 8.1M
2024-12-12 25.92 26.35 25.51 25.91 9.0M
2024-12-11 26.78 26.99 25.80 26.18 14.2M
2024-12-10 27.49 28.50 26.75 27.01 22.7M
2024-12-09 26.27 27.94 25.70 27.20 20.7M
2024-12-06 26.34 26.40 25.70 26.12 7.2M
2024-12-05 25.20 26.82 25.05 26.40 11.0M
2024-12-04 25.51 26.13 24.91 25.45 9.1M
2024-12-03 26.00 26.63 25.22 25.60 12.3M
2024-12-02 26.31 26.78 25.28 25.85 14.8M
2024-11-29 24.88 27.05 24.88 26.43 13.4M
2024-11-28 25.53 25.79 24.71 25.01 8.7M
2024-11-27 23.90 25.10 23.23 24.96 12.4M
2024-11-26 24.53 24.53 23.80 24.15 8.7M
2024-11-25 25.96 25.96 24.00 24.80 11.7M
2024-11-22 26.16 26.75 25.52 25.81 11.6M
2024-11-21 25.95 26.72 25.32 26.41 11.0M
2024-11-20 25.86 26.48 25.45 25.90 10.0M
2024-11-19 25.40 26.06 24.80 25.86 9.8M
2024-11-18 27.11 27.18 24.88 25.21 14.3M
2024-11-15 27.76 29.09 26.75 26.95 13.2M
2024-11-14 27.50 29.00 27.20 27.75 14.2M
2024-11-13 27.40 28.14 26.58 27.65 10.3M
2024-11-12 28.78 29.06 27.51 27.91 16.0M
2024-11-11 28.03 29.49 26.71 29.07 25.9M
2024-11-08 26.73 27.35 26.27 26.66 15.6M
2024-11-07 24.30 27.40 24.30 26.92 31.7M
2024-11-06 26.21 26.88 24.85 24.92 28.7M
2024-11-05 25.45 27.00 24.80 26.21 37.9M
2024-11-04 24.48 26.88 24.07 26.52 42.6M
2024-11-01 22.97 24.50 21.57 23.21 38.5M
2024-10-31 21.80 22.80 21.33 22.63 22.5M
2024-10-30 21.00 21.75 20.49 21.69 21.0M
2024-10-29 20.85 21.96 20.53 21.03 22.0M
2024-10-28 19.99 22.03 19.75 21.15 25.8M
2024-10-25 19.21 19.62 19.17 19.39 6.9M
2024-10-24 19.61 19.75 19.10 19.16 6.5M
2024-10-23 19.50 20.00 19.40 19.50 9.3M
2024-10-22 19.60 20.18 19.33 19.70 11.7M
2024-10-21 19.09 19.67 18.97 19.45 11.0M
2024-10-18 18.00 19.23 17.97 18.88 10.0M
2024-10-17 18.27 18.61 18.08 18.10 5.5M
2024-10-16 18.19 18.46 18.02 18.20 5.9M
2024-10-15 18.81 19.35 18.50 18.53 8.4M
2024-10-14 18.36 19.08 18.03 19.06 8.3M
2024-10-11 19.33 19.34 18.11 18.25 9.1M
2024-10-10 19.62 20.07 19.15 19.33 9.1M
2024-10-09 20.70 20.98 19.11 19.32 16.6M
2024-10-08 23.00 23.00 20.00 21.80 24.1M
2024-09-30 18.28 20.05 17.71 19.75 19.6M
2024-09-27 16.82 17.80 16.76 17.50 9.8M
2024-09-26 16.11 16.60 16.04 16.58 5.0M
2024-09-25 16.26 16.54 16.04 16.10 5.6M
2024-09-24 15.50 16.13 15.40 16.13 5.7M
2024-09-23 15.33 15.65 15.30 15.45 2.7M
2024-09-20 15.57 15.68 15.34 15.43 2.4M
2024-09-19 15.64 15.89 15.52 15.61 2.9M
2024-09-18 15.60 15.73 15.25 15.53 2.6M
2024-09-13 15.93 15.97 15.66 15.67 2.2M
2024-09-12 16.13 16.27 15.96 15.97 2.7M
2024-09-11 16.05 16.23 16.05 16.15 2.0M
2024-09-10 16.00 16.24 15.81 16.19 2.5M
2024-09-09 15.91 16.08 15.73 16.03 2.2M
2024-09-06 16.49 16.56 15.93 15.93 3.7M
2024-09-05 16.15 16.57 16.15 16.49 3.1M
2024-09-04 16.02 16.38 15.95 16.19 3.1M
2024-09-03 16.00 16.25 15.94 16.17 2.7M
2024-09-02 16.39 16.48 16.02 16.04 3.1M
2024-08-30 16.02 16.70 16.01 16.45 5.5M
2024-08-29 15.72 16.24 15.62 16.10 3.8M
2024-08-28 15.62 15.91 15.60 15.75 2.7M
2024-08-27 16.18 16.18 15.61 15.72 4.1M
2024-08-26 16.23 16.38 16.06 16.13 4.0M
2024-08-23 16.63 16.83 16.20 16.24 6.5M
2024-08-22 16.83 17.20 16.61 16.85 4.8M
2024-08-21 16.89 17.12 16.61 16.74 5.8M
2024-08-20 17.80 18.12 16.94 17.07 9.0M
2024-08-19 17.63 17.92 17.52 17.83 6.6M
2024-08-16 18.13 18.82 17.89 17.91 11.2M
2024-08-15 17.20 17.66 17.10 17.66 5.3M
2024-08-14 17.45 17.58 17.28 17.28 3.7M
2024-08-13 17.32 17.52 17.19 17.52 3.8M
2024-08-12 17.56 17.60 17.29 17.37 4.4M
2024-08-09 18.05 18.19 17.60 17.62 6.6M
2024-08-08 18.65 18.79 17.90 17.90 12.8M
2024-08-07 18.35 19.23 18.20 18.99 15.8M
2024-08-06 18.34 18.70 17.87 18.28 8.9M
2024-08-05 18.93 19.26 18.03 18.04 13.6M
2024-08-02 19.53 20.18 19.05 19.14 15.7M
2024-08-01 19.67 20.44 19.51 19.73 22.6M
2024-07-31 19.32 19.68 19.04 19.50 17.3M
2024-07-30 19.40 19.86 18.75 19.49 17.6M
2024-07-29 19.55 20.03 19.24 19.43 23.6M
2024-07-26 17.90 19.76 17.52 19.54 28.6M
2024-07-25 16.78 17.40 16.65 17.24 5.7M
2024-07-24 17.03 17.62 16.77 17.03 8.2M
2024-07-23 17.60 17.77 16.97 17.05 6.8M
2024-07-22 17.24 18.23 17.15 17.60 10.6M
2024-07-19 17.65 18.00 17.09 17.29 8.7M
2024-07-18 17.01 17.08 16.60 16.85 5.9M
2024-07-17 17.93 17.99 17.08 17.20 7.4M
2024-07-16 18.00 18.16 17.66 18.06 4.6M
2024-07-15 18.09 18.33 17.85 17.90 4.5M
2024-07-12 18.25 18.42 17.98 18.14 5.0M
2024-07-11 18.11 18.58 18.10 18.39 8.4M
2024-07-10 17.66 18.27 17.61 17.85 6.9M
2024-07-09 17.19 17.85 16.92 17.77 6.6M
2024-07-08 17.55 17.63 17.08 17.18 6.2M
2024-07-05 17.61 17.87 17.21 17.70 7.2M
2024-07-04 18.71 18.90 17.60 17.63 11.1M
2024-07-03 19.07 19.27 18.47 18.55 8.1M
2024-07-02 19.28 19.47 18.93 19.09 8.7M
2024-07-01 18.67 19.37 18.31 19.35 15.0M
2024-06-28 18.34 19.43 18.34 19.07 17.0M
2024-06-27 18.59 18.86 18.30 18.56 9.3M
2024-06-26 18.15 18.80 17.70 18.72 10.9M
2024-06-25 18.10 18.80 17.97 18.13 9.4M
2024-06-24 18.49 18.63 17.80 17.95 10.2M
2024-06-21 18.39 19.05 18.22 18.80 7.7M
2024-06-20 19.08 19.21 18.36 18.39 13.3M
2024-06-19 19.80 19.89 19.36 19.43 11.6M
2024-06-18 19.20 19.94 19.18 19.68 13.6M
2024-06-17 19.70 19.98 19.24 19.36 14.5M
2024-06-14 19.15 19.85 18.75 19.78 16.5M
2024-06-13 19.10 19.60 19.04 19.21 13.2M
2024-06-12 19.13 19.58 18.98 19.20 12.8M
2024-06-11 18.50 19.58 17.91 19.27 17.1M
2024-06-07 18.75 18.98 18.25 18.59 12.0M
2024-06-06 19.51 19.71 18.22 18.53 23.8M
2024-06-05 19.81 20.60 19.69 19.75 20.2M
2024-06-04 20.43 20.50 19.56 20.09 25.2M
2024-06-03 21.80 22.22 20.70 21.17 34.2M
2024-05-31 21.02 23.29 20.88 22.43 48.3M
2024-05-30 20.33 22.35 19.65 21.51 45.3M
2024-05-29 23.27 24.18 20.09 20.50 46.2M
2024-05-28 18.76 21.85 18.58 21.30 46.1M
2024-05-27 20.25 20.35 18.55 18.94 29.5M
2024-05-24 20.08 21.44 19.69 21.00 41.2M
2024-05-23 21.50 21.55 19.86 20.65 51.2M
2024-05-22 20.30 22.80 20.00 22.60 65.9M
2024-05-21 16.89 20.28 16.41 19.00 36.6M
2024-05-20 17.06 17.06 16.78 16.90 3.6M
2024-05-17 16.85 17.12 16.81 17.06 4.9M
2024-05-16 16.78 17.12 16.57 16.65 4.1M
2024-05-15 16.92 17.09 16.66 16.75 2.5M
2024-05-14 16.75 17.06 16.73 16.91 3.4M
2024-05-13 16.71 16.96 16.49 16.80 4.7M
2024-05-10 17.60 17.60 17.03 17.14 7.0M
2024-05-09 17.55 17.88 17.46 17.65 8.1M
2024-05-08 17.95 18.20 17.36 17.76 13.5M
2024-05-07 17.06 18.50 16.82 18.42 15.7M
2024-05-06 16.89 17.15 16.66 17.05 6.0M
2024-04-30 16.99 17.39 16.60 16.61 5.5M
2024-04-29 16.30 16.97 16.23 16.71 5.2M
2024-04-26 16.40 16.40 16.15 16.19 5.2M
2024-04-25 16.46 16.53 16.20 16.30 4.2M
2024-04-24 15.80 16.48 15.70 16.46 6.8M
2024-04-23 15.50 15.94 15.20 15.76 6.2M
2024-04-22 15.79 15.85 13.31 15.60 10.1M
2024-04-19 15.85 16.61 15.77 16.61 9.5M
2024-04-18 15.90 16.19 15.48 16.06 6.3M
2024-04-17 14.60 15.53 14.60 15.49 6.6M
2024-04-16 15.48 15.48 14.00 14.36 6.1M
2024-04-15 16.00 16.11 15.16 15.51 4.4M
2024-04-12 15.80 16.53 15.80 16.00 3.6M
2024-04-11 15.75 16.12 15.53 15.88 2.6M
2024-04-10 16.00 16.13 15.53 15.73 2.6M
2024-04-09 15.72 16.13 15.67 16.12 2.4M
2024-04-08 16.01 16.25 15.73 15.73 2.7M
2024-04-03 16.45 16.53 15.93 16.10 3.9M
2024-04-02 16.74 16.82 16.36 16.55 3.8M
2024-04-01 16.34 16.78 16.30 16.75 5.1M
2024-03-29 16.35 16.40 15.90 16.11 4.3M
2024-03-28 15.34 16.02 15.21 15.76 3.0M
2024-03-27 16.36 16.38 15.34 15.42 4.5M
2024-03-26 15.95 16.49 15.81 16.38 4.7M
2024-03-25 16.38 16.55 15.90 15.92 4.2M
2024-03-22 16.73 16.73 16.29 16.50 3.4M
2024-03-21 16.78 16.88 16.41 16.73 3.9M
2024-03-20 16.84 16.98 16.61 16.72 4.5M
2024-03-19 17.13 17.34 16.82 16.87 7.7M
2024-03-18 17.00 17.27 16.79 17.26 8.5M
2024-03-15 17.05 17.58 16.80 17.23 10.8M
2024-03-14 16.30 16.39 15.92 16.21 3.5M
2024-03-13 16.10 16.25 15.91 16.09 3.1M
2024-03-12 15.65 16.26 15.65 16.10 5.6M
2024-03-11 15.26 15.59 15.16 15.59 3.3M
2024-03-08 15.12 15.28 15.00 15.26 2.4M
2024-03-07 15.49 15.73 15.10 15.12 3.5M
2024-03-06 15.00 15.53 14.97 15.45 4.7M
2024-03-05 15.30 15.35 14.91 15.09 5.9M
2024-03-04 15.80 15.98 15.25 15.49 5.6M
2024-03-01 16.03 16.62 15.72 15.98 5.0M
2024-02-29 14.68 15.99 14.68 15.96 6.1M
2024-02-28 16.45 16.47 14.87 14.90 7.8M
2024-02-27 15.80 16.27 15.67 16.19 3.7M
2024-02-26 15.70 16.20 15.60 15.80 4.5M
2024-02-23 15.00 15.69 14.91 15.60 5.4M
2024-02-22 14.54 15.00 14.50 14.91 3.5M
2024-02-21 14.42 15.23 14.33 14.65 5.3M
2024-02-20 14.35 14.71 14.02 14.70 5.4M
2024-02-19 14.00 14.36 13.86 14.20 6.4M
2024-02-08 12.60 13.79 12.38 13.53 7.2M
2024-02-07 12.63 13.48 12.29 12.43 6.0M
2024-02-06 11.88 12.85 11.24 12.61 6.2M
2024-02-05 13.40 13.40 11.69 11.88 6.6M
2024-02-02 14.38 14.44 12.99 13.51 5.1M
2024-02-01 14.35 14.71 13.94 14.21 3.6M
2024-01-31 15.19 15.26 14.32 14.51 3.3M
2024-01-30 15.40 15.70 15.10 15.18 1.5M
2024-01-29 15.98 16.12 15.50 15.51 2.1M
2024-01-26 16.39 16.52 15.93 15.99 2.8M
2024-01-25 15.98 16.46 15.80 16.42 4.1M
2024-01-24 16.48 16.48 15.53 16.04 3.3M
2024-01-23 16.10 16.44 15.88 16.21 2.5M
2024-01-22 16.80 16.88 15.80 16.08 3.4M
2024-01-19 17.55 17.83 16.97 16.97 4.0M
2024-01-18 17.12 17.67 16.97 17.62 5.1M
2024-01-17 17.72 17.95 17.23 17.30 5.8M
2024-01-16 17.33 17.38 16.70 17.11 4.6M
2024-01-15 17.58 17.86 17.25 17.34 3.4M
2024-01-12 17.80 18.02 17.61 17.62 2.2M
2024-01-11 17.71 18.00 17.48 17.75 2.9M
2024-01-10 17.69 18.04 17.38 17.54 2.3M
2024-01-09 17.75 18.09 17.66 17.77 2.2M
2024-01-08 17.81 17.95 17.57 17.72 1.9M
2024-01-05 17.98 18.10 17.56 17.82 2.4M
2024-01-04 18.20 18.20 17.92 17.97 1.5M
2024-01-03 18.11 18.42 17.87 18.04 3.0M
2024-01-02 18.71 18.79 18.37 18.38 2.5M