隆盛科技(300680)股票信息
| 股票代码 | 300680 |
| 股票名称 | 隆盛科技 |
| 最新价/元 | 19.32 |
| 涨跌额/元 | -2.48 |
| 涨跌幅/% | -11.38 |
| 买入/元 | 19.32 |
| 卖出/元 | 19.33 |
| 昨收/元 | 21.80 |
| 今开/元 | 20.70 |
| 最高/元 | 20.98 |
| 最低/元 | 19.11 |
| 成交量/手 | 166018.22 |
| 成交额/万 | 33531.59 |
| 股净值/元 | 30.22 |
| 市净率 | 2.49 |
| 总市值/万 | 446338.91 |
| 流通值/万 | 334656.63 |
| 换手率/% | 9.58 |
| 入市日期 | 2017-07-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
隆盛科技(300680)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 20.70 | 19.32 | -2.48 | -11.38 | 166018.22 | 33531.59 | 9.58 |
| 2024-10-08 | 23.00 | 21.80 | 2.05 | 10.38 | 240703.38 | 51649.02 | 13.90 |
| 2024-09-30 | 18.28 | 19.75 | 2.25 | 12.86 | 195775.49 | 36970.38 | 11.30 |
| 2024-09-27 | 16.82 | 17.50 | 0.92 | 5.55 | 97610.17 | 16807.13 | 5.64 |
| 2024-09-26 | 16.11 | 16.58 | 0.48 | 2.98 | 49989.21 | 8166.76 | 2.89 |
| 2024-09-25 | 16.26 | 16.10 | -0.03 | -0.19 | 56285.00 | 9173.58 | 3.25 |
| 2024-09-24 | 15.50 | 16.13 | 0.68 | 4.40 | 57109.00 | 9005.51 | 3.30 |
| 2024-09-23 | 15.33 | 15.45 | 0.02 | 0.13 | 26636.00 | 4126.63 | 1.54 |
| 2024-09-20 | 15.57 | 15.43 | -0.18 | -1.15 | 23748.84 | 3671.43 | 1.37 |
| 2024-09-19 | 15.64 | 15.61 | 0.08 | 0.52 | 29411.61 | 4616.87 | 1.70 |
| 2024-09-18 | 15.60 | 15.53 | -0.14 | -0.89 | 26123.00 | 4033.79 | 1.51 |
| 2024-09-13 | 15.93 | 15.67 | -0.30 | -1.88 | 22015.40 | 3480.06 | 1.27 |
| 2024-09-12 | 16.13 | 15.97 | -0.18 | -1.12 | 26837.61 | 4329.98 | 1.55 |
| 2024-09-11 | 16.05 | 16.15 | -0.04 | -0.25 | 20182.00 | 3259.48 | 1.17 |
| 2024-09-10 | 16.00 | 16.19 | 0.16 | 1.00 | 25203.00 | 4041.90 | 1.45 |
| 2024-09-09 | 15.91 | 16.03 | 0.10 | 0.63 | 22480.28 | 3584.13 | 1.30 |
| 2024-09-06 | 16.49 | 15.93 | -0.56 | -3.40 | 37153.00 | 6002.55 | 2.14 |
| 2024-09-05 | 16.15 | 16.49 | 0.30 | 1.85 | 31231.00 | 5133.23 | 1.80 |
| 2024-09-04 | 16.02 | 16.19 | 0.02 | 0.12 | 30513.00 | 4943.72 | 1.76 |
| 2024-09-03 | 16.00 | 16.17 | 0.13 | 0.81 | 26547.00 | 4282.89 | 1.53 |
| 2024-09-02 | 16.39 | 16.04 | -0.41 | -2.49 | 31287.00 | 5088.33 | 1.81 |
| 2024-08-30 | 16.02 | 16.45 | 0.35 | 2.17 | 55101.00 | 9078.40 | 3.18 |
| 2024-08-29 | 15.72 | 16.10 | 0.35 | 2.22 | 38067.00 | 6101.26 | 2.20 |
| 2024-08-28 | 15.62 | 15.75 | 0.03 | 0.19 | 26582.00 | 4191.84 | 1.53 |
| 2024-08-27 | 16.18 | 15.72 | -0.41 | -2.54 | 41468.00 | 6562.17 | 2.39 |
| 2024-08-26 | 16.23 | 16.13 | -0.11 | -0.68 | 40008.00 | 6478.14 | 2.31 |
| 2024-08-23 | 16.63 | 16.24 | -0.61 | -3.62 | 64507.00 | 10574.78 | 3.72 |
| 2024-08-22 | 16.83 | 16.85 | 0.11 | 0.66 | 47718.00 | 8071.82 | 2.75 |
| 2024-08-21 | 16.89 | 16.74 | -0.33 | -1.93 | 58165.00 | 9755.74 | 3.36 |
| 2024-08-20 | 17.80 | 17.07 | -0.76 | -4.26 | 89677.00 | 15649.99 | 5.18 |
| 2024-08-19 | 17.63 | 17.83 | -0.08 | -0.45 | 66148.00 | 11709.68 | 3.82 |
| 2024-08-16 | 18.13 | 17.91 | 0.25 | 1.42 | 112441.31 | 20588.04 | 6.49 |
| 2024-08-15 | 17.20 | 17.66 | 0.38 | 2.20 | 53143.33 | 9265.46 | 3.07 |
| 2024-08-14 | 17.45 | 17.28 | -0.24 | -1.37 | 36853.52 | 6416.21 | 2.13 |
| 2024-08-13 | 17.32 | 17.52 | 0.15 | 0.86 | 38455.52 | 6675.48 | 2.22 |
| 2024-08-12 | 17.56 | 17.37 | -0.25 | -1.42 | 44039.00 | 7663.16 | 2.54 |
| 2024-08-09 | 18.05 | 17.62 | -0.28 | -1.56 | 65989.00 | 11759.12 | 3.81 |
| 2024-08-08 | 18.65 | 17.90 | -1.09 | -5.74 | 127701.81 | 23233.20 | 7.37 |
| 2024-08-07 | 18.35 | 18.99 | 0.71 | 3.88 | 158419.40 | 29912.62 | 9.15 |
| 2024-08-06 | 18.34 | 18.28 | 0.24 | 1.33 | 88843.60 | 16189.78 | 5.13 |
| 2024-08-05 | 18.93 | 18.04 | -1.10 | -5.75 | 135643.60 | 25223.04 | 7.83 |
| 2024-08-02 | 19.53 | 19.14 | -0.59 | -2.99 | 157081.25 | 30578.40 | 9.07 |
| 2024-08-01 | 19.67 | 19.73 | 0.23 | 1.18 | 226469.81 | 45162.05 | 13.07 |
| 2024-07-31 | 19.32 | 19.50 | 0.01 | 0.05 | 172798.89 | 33546.54 | 9.98 |
| 2024-07-30 | 19.40 | 19.49 | 0.06 | 0.31 | 176283.17 | 34088.69 | 10.18 |
| 2024-07-29 | 19.55 | 19.43 | -0.11 | -0.56 | 235691.87 | 46182.06 | 13.61 |
| 2024-07-26 | 17.90 | 19.54 | 2.30 | 13.34 | 286255.55 | 54129.99 | 16.53 |
| 2024-07-25 | 16.78 | 17.24 | 0.21 | 1.23 | 56543.45 | 9655.21 | 3.26 |
| 2024-07-24 | 17.03 | 17.03 | -0.02 | -0.12 | 81685.60 | 14032.54 | 4.72 |
| 2024-07-23 | 17.60 | 17.05 | -0.55 | -3.13 | 68463.00 | 11897.97 | 3.95 |
| 2024-07-22 | 17.24 | 17.60 | 0.31 | 1.79 | 106378.59 | 18820.13 | 6.14 |
| 2024-07-19 | 17.65 | 17.29 | 0.44 | 2.61 | 87210.68 | 15272.49 | 5.03 |
| 2024-07-18 | 17.01 | 16.85 | -0.35 | -2.04 | 59342.20 | 9967.68 | 3.43 |
| 2024-07-17 | 17.93 | 17.20 | -0.86 | -4.76 | 73872.97 | 12888.38 | 4.26 |
| 2024-07-16 | 18.00 | 18.06 | 0.16 | 0.89 | 46298.64 | 8293.88 | 2.67 |
| 2024-07-15 | 18.09 | 17.90 | -0.24 | -1.32 | 45494.07 | 8210.26 | 2.63 |
| 2024-07-12 | 18.25 | 18.14 | -0.25 | -1.36 | 50013.00 | 9083.82 | 2.89 |
| 2024-07-11 | 18.11 | 18.39 | 0.54 | 3.03 | 84349.68 | 15514.72 | 4.87 |
| 2024-07-10 | 17.66 | 17.85 | 0.08 | 0.45 | 68693.73 | 12376.72 | 3.97 |
| 2024-07-09 | 17.19 | 17.77 | 0.59 | 3.43 | 65902.23 | 11483.57 | 3.80 |
| 2024-07-08 | 17.55 | 17.18 | -0.52 | -2.94 | 61651.98 | 10674.55 | 3.56 |
| 2024-07-05 | 17.61 | 17.70 | 0.07 | 0.40 | 72125.12 | 12617.16 | 4.16 |
| 2024-07-04 | 18.71 | 17.63 | -0.92 | -4.96 | 111087.76 | 20105.43 | 6.41 |
| 2024-07-03 | 19.07 | 18.55 | -0.54 | -2.83 | 80505.54 | 15110.93 | 4.65 |
| 2024-07-02 | 19.28 | 19.09 | -0.26 | -1.34 | 87288.60 | 16692.49 | 5.04 |
| 2024-07-01 | 18.67 | 19.35 | 0.28 | 1.47 | 149800.56 | 28150.52 | 8.65 |
| 2024-06-28 | 18.34 | 19.07 | 0.51 | 2.75 | 169757.56 | 32451.78 | 9.80 |
| 2024-06-27 | 18.59 | 18.56 | -0.16 | -0.86 | 93244.56 | 17307.80 | 5.38 |
| 2024-06-26 | 18.15 | 18.72 | 0.59 | 3.25 | 108842.56 | 19962.01 | 6.28 |
| 2024-06-25 | 18.10 | 18.13 | 0.18 | 1.00 | 94249.52 | 17309.38 | 5.44 |
| 2024-06-24 | 18.49 | 17.95 | -0.85 | -4.52 | 101546.40 | 18348.90 | 5.86 |
| 2024-06-21 | 18.39 | 18.80 | 0.41 | 2.23 | 77201.00 | 14462.22 | 4.46 |
| 2024-06-20 | 19.08 | 18.39 | -0.84 | -4.37 | 132689.38 | 24819.33 | 7.66 |
| 2024-06-19 | 19.80 | 19.43 | -0.25 | -1.27 | 115610.38 | 22671.98 | 6.67 |
| 2024-06-18 | 19.20 | 19.68 | 0.32 | 1.65 | 136384.00 | 26770.26 | 7.87 |
| 2024-06-17 | 19.70 | 19.36 | -0.42 | -2.12 | 144733.38 | 28308.48 | 8.36 |
| 2024-06-14 | 19.15 | 19.78 | 0.57 | 2.97 | 165262.03 | 32290.39 | 9.54 |
| 2024-06-13 | 19.10 | 19.21 | 0.01 | 0.05 | 132422.62 | 25592.62 | 7.64 |
| 2024-06-12 | 19.13 | 19.20 | -0.07 | -0.36 | 128496.62 | 24744.02 | 7.42 |
| 2024-06-11 | 18.50 | 19.27 | 0.68 | 3.66 | 170979.00 | 32165.69 | 9.87 |
| 2024-06-07 | 18.75 | 18.59 | 0.06 | 0.32 | 119668.86 | 22223.11 | 6.91 |
| 2024-06-06 | 19.51 | 18.53 | -1.22 | -6.18 | 238296.58 | 44781.90 | 13.76 |
| 2024-06-05 | 19.81 | 19.75 | -0.34 | -1.69 | 201793.10 | 40558.13 | 11.65 |
| 2024-06-04 | 20.43 | 20.09 | -1.08 | -5.10 | 251648.08 | 50177.28 | 14.53 |
| 2024-06-03 | 21.80 | 21.17 | -1.26 | -5.62 | 342426.63 | 73391.45 | 19.77 |
| 2024-05-31 | 21.02 | 22.43 | 0.92 | 4.28 | 483317.65 | 106397.36 | 27.90 |
| 2024-05-30 | 20.33 | 21.51 | 1.01 | 4.93 | 453206.40 | 96000.01 | 26.16 |
| 2024-05-29 | 23.27 | 20.50 | -0.80 | -3.76 | 462227.02 | 100473.70 | 26.68 |
| 2024-05-28 | 18.76 | 21.30 | 2.36 | 12.46 | 460578.75 | 94749.06 | 26.59 |
| 2024-05-27 | 20.25 | 18.94 | -2.06 | -9.81 | 295097.09 | 56880.51 | 17.04 |
| 2024-05-24 | 20.08 | 21.00 | 0.35 | 1.70 | 411724.13 | 85125.55 | 23.77 |
| 2024-05-23 | 21.50 | 20.65 | -1.95 | -8.63 | 512246.32 | 106622.13 | 29.57 |
| 2024-05-22 | 20.30 | 22.60 | 3.60 | 18.95 | 659396.81 | 142814.40 | 38.07 |
| 2024-05-21 | 16.89 | 19.00 | 2.10 | 12.43 | 365524.76 | 70147.83 | 21.10 |
| 2024-05-20 | 17.06 | 16.90 | -0.16 | -0.94 | 36109.79 | 6102.35 | 2.08 |
| 2024-05-17 | 16.85 | 17.06 | 0.41 | 2.46 | 48712.00 | 8272.43 | 2.81 |
| 2024-05-16 | 16.78 | 16.65 | -0.10 | -0.60 | 40673.28 | 6835.75 | 2.35 |
| 2024-05-15 | 16.92 | 16.75 | -0.16 | -0.95 | 25062.79 | 4224.15 | 1.45 |
| 2024-05-14 | 16.75 | 16.91 | 0.11 | 0.66 | 33958.60 | 5742.20 | 1.96 |
| 2024-05-13 | 16.71 | 16.80 | -0.34 | -1.98 | 46581.55 | 7786.88 | 2.69 |
日K线
周K线
月K线
