隆华科技(300263)股票信息
| 股票代码 | 300263 |
| 股票名称 | 隆华科技 |
| 最新价/元 | 7.66 |
| 涨跌额/元 | 0.85 |
| 涨跌幅/% | 12.48 |
| 买入/元 | 7.66 |
| 卖出/元 | 7.67 |
| 昨收/元 | 6.81 |
| 今开/元 | 8.03 |
| 最高/元 | 8.10 |
| 最低/元 | 7.08 |
| 成交量/手 | 688842.06 |
| 成交额/万 | 52214.66 |
| 股净值/元 | 54.71 |
| 市净率 | 2.23 |
| 总市值/万 | 692719.51 |
| 流通值/万 | 591648.32 |
| 换手率/% | 8.92 |
| 入市日期 | 2011-09-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
隆华科技(300263)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 8.03 | 7.66 | 0.85 | 12.48 | 688842.06 | 52214.66 | 8.92 |
| 2024-09-30 | 6.33 | 6.81 | 0.76 | 12.56 | 432916.68 | 28454.51 | 5.60 |
| 2024-09-27 | 5.89 | 6.05 | 0.26 | 4.49 | 190157.49 | 11382.41 | 2.46 |
| 2024-09-26 | 5.64 | 5.79 | 0.15 | 2.66 | 107332.00 | 6128.25 | 1.39 |
| 2024-09-25 | 5.68 | 5.64 | 0.01 | 0.18 | 117975.00 | 6742.04 | 1.53 |
| 2024-09-24 | 5.46 | 5.63 | 0.21 | 3.88 | 99230.00 | 5513.55 | 1.28 |
| 2024-09-23 | 5.38 | 5.42 | 0.04 | 0.74 | 40969.00 | 2213.84 | 0.53 |
| 2024-09-20 | 5.47 | 5.38 | -0.09 | -1.65 | 57878.00 | 3125.15 | 0.75 |
| 2024-09-19 | 5.40 | 5.47 | 0.10 | 1.86 | 63161.00 | 3443.92 | 0.82 |
| 2024-09-18 | 5.45 | 5.37 | -0.08 | -1.47 | 60564.00 | 3249.50 | 0.78 |
| 2024-09-13 | 5.53 | 5.45 | -0.09 | -1.63 | 58734.00 | 3223.79 | 0.76 |
| 2024-09-12 | 5.59 | 5.54 | -0.02 | -0.36 | 59594.73 | 3328.74 | 0.77 |
| 2024-09-11 | 5.63 | 5.56 | -0.04 | -0.71 | 60164.00 | 3347.65 | 0.78 |
| 2024-09-10 | 5.59 | 5.60 | 0.04 | 0.72 | 79662.91 | 4421.32 | 1.03 |
| 2024-09-09 | 5.46 | 5.56 | 0.08 | 1.46 | 88085.98 | 4904.09 | 1.14 |
| 2024-09-06 | 5.58 | 5.48 | -0.11 | -1.97 | 64214.00 | 3548.39 | 0.83 |
| 2024-09-05 | 5.60 | 5.59 | -0.02 | -0.36 | 95324.00 | 5316.09 | 1.23 |
| 2024-09-04 | 5.49 | 5.61 | 0.09 | 1.63 | 130552.00 | 7302.13 | 1.69 |
| 2024-09-03 | 5.47 | 5.52 | 0.03 | 0.55 | 50711.20 | 2795.27 | 0.66 |
| 2024-09-02 | 5.53 | 5.49 | -0.04 | -0.72 | 81416.20 | 4504.03 | 1.05 |
| 2024-08-30 | 5.41 | 5.53 | 0.18 | 3.36 | 123333.00 | 6835.19 | 1.60 |
| 2024-08-29 | 5.15 | 5.35 | 0.17 | 3.28 | 70825.00 | 3754.98 | 0.92 |
| 2024-08-28 | 5.14 | 5.18 | 0.03 | 0.58 | 36697.74 | 1898.92 | 0.48 |
| 2024-08-27 | 5.29 | 5.15 | -0.12 | -2.28 | 58275.74 | 3012.82 | 0.75 |
| 2024-08-26 | 5.13 | 5.27 | 0.13 | 2.53 | 47637.00 | 2501.13 | 0.62 |
| 2024-08-23 | 5.18 | 5.14 | -0.04 | -0.77 | 53404.01 | 2748.55 | 0.69 |
| 2024-08-22 | 5.33 | 5.18 | -0.17 | -3.18 | 74937.84 | 3936.07 | 0.97 |
| 2024-08-21 | 5.35 | 5.35 | -0.04 | -0.74 | 51559.55 | 2771.43 | 0.67 |
| 2024-08-20 | 5.52 | 5.39 | -0.12 | -2.18 | 89357.58 | 4841.34 | 1.16 |
| 2024-08-19 | 5.58 | 5.51 | -0.11 | -1.96 | 134538.35 | 7428.39 | 1.74 |
| 2024-08-16 | 5.45 | 5.62 | 0.18 | 3.31 | 197322.00 | 11051.17 | 2.55 |
| 2024-08-15 | 5.35 | 5.44 | 0.08 | 1.49 | 79263.00 | 4302.02 | 1.03 |
| 2024-08-14 | 5.39 | 5.36 | -0.05 | -0.92 | 48724.00 | 2620.54 | 0.63 |
| 2024-08-13 | 5.37 | 5.41 | 0.04 | 0.75 | 60873.55 | 3258.86 | 0.79 |
| 2024-08-12 | 5.41 | 5.37 | -0.02 | -0.37 | 75083.00 | 4055.64 | 0.97 |
| 2024-08-09 | 5.40 | 5.39 | -0.01 | -0.19 | 46215.00 | 2498.25 | 0.60 |
| 2024-08-08 | 5.38 | 5.40 | -0.03 | -0.55 | 53505.00 | 2869.66 | 0.69 |
| 2024-08-07 | 5.44 | 5.43 | -0.01 | -0.18 | 48120.12 | 2617.59 | 0.62 |
| 2024-08-06 | 5.38 | 5.44 | 0.10 | 1.87 | 67725.00 | 3682.54 | 0.88 |
| 2024-08-05 | 5.48 | 5.34 | -0.18 | -3.26 | 68771.00 | 3739.41 | 0.89 |
| 2024-08-02 | 5.57 | 5.52 | -0.07 | -1.25 | 63128.00 | 3516.62 | 0.82 |
| 2024-08-01 | 5.63 | 5.59 | -0.03 | -0.53 | 71146.00 | 3988.31 | 0.92 |
| 2024-07-31 | 5.39 | 5.62 | 0.24 | 4.46 | 98832.09 | 5459.03 | 1.28 |
| 2024-07-30 | 5.36 | 5.38 | 0.00 | 0.00 | 49350.00 | 2656.77 | 0.64 |
| 2024-07-29 | 5.37 | 5.38 | 0.03 | 0.56 | 56123.00 | 3017.51 | 0.73 |
| 2024-07-26 | 5.22 | 5.35 | 0.12 | 2.29 | 69565.47 | 3703.73 | 0.90 |
| 2024-07-25 | 5.13 | 5.23 | 0.07 | 1.36 | 57604.00 | 3010.29 | 0.75 |
| 2024-07-24 | 5.21 | 5.16 | -0.03 | -0.58 | 58938.00 | 3063.21 | 0.76 |
| 2024-07-23 | 5.32 | 5.19 | -0.11 | -2.08 | 67684.00 | 3584.89 | 0.88 |
| 2024-07-22 | 5.26 | 5.30 | 0.04 | 0.76 | 61407.81 | 3242.69 | 0.80 |
| 2024-07-19 | 5.33 | 5.26 | 0.01 | 0.19 | 83237.00 | 4378.23 | 1.08 |
| 2024-07-18 | 5.18 | 5.25 | 0.05 | 0.96 | 64816.00 | 3350.00 | 0.84 |
| 2024-07-17 | 5.28 | 5.20 | -0.09 | -1.70 | 52216.63 | 2732.56 | 0.68 |
| 2024-07-16 | 5.30 | 5.29 | -0.01 | -0.19 | 45249.00 | 2387.54 | 0.59 |
| 2024-07-15 | 5.46 | 5.30 | -0.14 | -2.57 | 58526.00 | 3121.12 | 0.76 |
| 2024-07-12 | 5.49 | 5.44 | -0.07 | -1.27 | 64415.00 | 3516.15 | 0.83 |
| 2024-07-11 | 5.37 | 5.51 | 0.26 | 4.95 | 86912.63 | 4727.67 | 1.13 |
| 2024-07-10 | 5.27 | 5.25 | -0.04 | -0.76 | 59310.00 | 3137.95 | 0.77 |
| 2024-07-09 | 5.20 | 5.29 | 0.09 | 1.73 | 100178.00 | 5207.41 | 1.30 |
| 2024-07-08 | 5.39 | 5.20 | -0.20 | -3.70 | 80083.00 | 4201.87 | 1.04 |
| 2024-07-05 | 5.30 | 5.40 | 0.10 | 1.89 | 59746.63 | 3192.27 | 0.77 |
| 2024-07-04 | 5.52 | 5.30 | -0.22 | -3.99 | 96487.00 | 5186.62 | 1.25 |
| 2024-07-03 | 5.55 | 5.52 | -0.05 | -0.90 | 55134.02 | 3045.94 | 0.71 |
| 2024-07-02 | 5.61 | 5.57 | -0.05 | -0.89 | 57686.00 | 3221.74 | 0.75 |
| 2024-07-01 | 5.62 | 5.62 | 0.02 | 0.36 | 67970.00 | 3786.91 | 0.88 |
| 2024-06-28 | 5.53 | 5.60 | 0.07 | 1.27 | 75055.91 | 4233.77 | 0.97 |
| 2024-06-27 | 5.70 | 5.53 | -0.19 | -3.32 | 87294.00 | 4903.31 | 1.13 |
| 2024-06-26 | 5.55 | 5.72 | 0.17 | 3.06 | 76222.00 | 4275.73 | 0.99 |
| 2024-06-25 | 5.60 | 5.55 | -0.02 | -0.36 | 81431.00 | 4534.87 | 1.05 |
| 2024-06-24 | 5.77 | 5.57 | -0.27 | -4.62 | 107181.00 | 6059.69 | 1.39 |
| 2024-06-21 | 5.85 | 5.84 | 0.00 | 0.00 | 68788.00 | 4022.34 | 0.89 |
| 2024-06-20 | 6.10 | 5.84 | -0.25 | -4.11 | 105821.00 | 6286.59 | 1.37 |
| 2024-06-19 | 6.17 | 6.09 | -0.05 | -0.81 | 81802.00 | 4987.32 | 1.06 |
| 2024-06-18 | 5.94 | 6.14 | 0.17 | 2.85 | 111202.00 | 6781.19 | 1.44 |
| 2024-06-17 | 5.92 | 5.97 | 0.01 | 0.17 | 65163.00 | 3894.99 | 0.84 |
| 2024-06-14 | 5.98 | 5.96 | -0.06 | -1.00 | 95984.19 | 5709.95 | 1.24 |
| 2024-06-13 | 5.99 | 6.02 | 0.02 | 0.33 | 144938.08 | 8759.00 | 1.88 |
| 2024-06-12 | 5.95 | 6.00 | 0.02 | 0.33 | 91937.00 | 5491.94 | 1.19 |
| 2024-06-11 | 5.85 | 5.98 | 0.09 | 1.53 | 103457.19 | 6073.96 | 1.34 |
| 2024-06-07 | 5.71 | 5.89 | 0.27 | 4.80 | 135546.77 | 7847.37 | 1.75 |
| 2024-06-06 | 5.88 | 5.62 | -0.29 | -4.91 | 160898.41 | 9190.04 | 2.08 |
| 2024-06-05 | 5.86 | 5.91 | 0.00 | 0.00 | 122891.00 | 7274.25 | 1.59 |
| 2024-06-04 | 5.91 | 5.91 | -0.08 | -1.34 | 173478.11 | 10133.71 | 2.25 |
| 2024-06-03 | 6.30 | 5.99 | -0.35 | -5.52 | 303889.65 | 18465.03 | 3.93 |
| 2024-05-31 | 6.27 | 6.34 | 0.09 | 1.44 | 143761.00 | 9075.83 | 1.86 |
| 2024-05-30 | 6.28 | 6.25 | -0.08 | -1.26 | 166759.55 | 10514.06 | 2.16 |
| 2024-05-29 | 6.22 | 6.33 | 0.08 | 1.28 | 172400.70 | 10959.54 | 2.23 |
| 2024-05-28 | 6.27 | 6.28 | -0.09 | -1.41 | 160278.15 | 10054.92 | 2.08 |
| 2024-05-27 | 6.39 | 6.37 | -0.09 | -1.39 | 253153.00 | 15858.00 | 3.28 |
| 2024-05-24 | 6.73 | 6.46 | -0.27 | -4.01 | 429312.24 | 28416.75 | 5.56 |
| 2024-05-23 | 6.61 | 6.73 | 0.12 | 1.82 | 498254.61 | 33601.34 | 6.45 |
| 2024-05-22 | 6.48 | 6.61 | 0.13 | 2.01 | 204865.00 | 13478.93 | 2.65 |
| 2024-05-21 | 6.58 | 6.48 | -0.07 | -1.07 | 172423.00 | 11265.04 | 2.23 |
| 2024-05-20 | 6.57 | 6.55 | -0.03 | -0.46 | 178950.16 | 11751.74 | 2.32 |
| 2024-05-17 | 6.26 | 6.58 | 0.35 | 5.62 | 290661.33 | 18758.07 | 3.76 |
| 2024-05-16 | 6.20 | 6.23 | 0.04 | 0.65 | 115275.23 | 7215.93 | 1.49 |
| 2024-05-15 | 6.28 | 6.19 | -0.08 | -1.28 | 98232.00 | 6109.79 | 1.27 |
| 2024-05-14 | 6.29 | 6.27 | 0.03 | 0.48 | 100280.24 | 6302.36 | 1.30 |
| 2024-05-13 | 6.42 | 6.24 | -0.23 | -3.56 | 189815.00 | 11927.56 | 2.46 |
| 2024-05-10 | 6.67 | 6.47 | -0.22 | -3.29 | 207372.00 | 13529.09 | 2.68 |
日K线
周K线
月K线
