隆利科技(300752)股票信息
| 股票代码 | 300752 |
| 股票名称 | 隆利科技 |
| 最新价/元 | 15.65 |
| 涨跌额/元 | -3.65 |
| 涨跌幅/% | -18.91 |
| 买入/元 | 15.64 |
| 卖出/元 | 15.65 |
| 昨收/元 | 19.30 |
| 今开/元 | 18.00 |
| 最高/元 | 18.00 |
| 最低/元 | 15.55 |
| 成交量/手 | 213150.49 |
| 成交额/万 | 35940.17 |
| 股净值/元 | 74.52 |
| 市净率 | 3.14 |
| 总市值/万 | 352506.01 |
| 流通值/万 | 240977.53 |
| 换手率/% | 13.84 |
| 入市日期 | 2018-11-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
隆利科技(300752)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 | 18.00 | 15.65 | -3.65 | -18.91 | 213150.49 | 35940.17 | 13.84 |
| 2024-10-08 | 18.99 | 19.30 | 2.79 | 16.90 | 224803.08 | 41799.91 | 14.60 |
| 2024-09-30 | 14.70 | 16.51 | 2.23 | 15.62 | 184005.35 | 28615.53 | 11.95 |
| 2024-09-27 | 13.80 | 14.28 | 0.69 | 5.08 | 151542.40 | 21359.18 | 9.84 |
| 2024-09-26 | 13.48 | 13.59 | 0.10 | 0.74 | 124675.80 | 16712.59 | 8.10 |
| 2024-09-25 | 13.62 | 13.49 | -0.19 | -1.39 | 191452.60 | 26248.29 | 12.43 |
| 2024-09-24 | 13.10 | 13.68 | 0.61 | 4.67 | 162580.01 | 22106.66 | 10.56 |
| 2024-09-23 | 13.29 | 13.07 | -0.23 | -1.73 | 79758.43 | 10431.80 | 5.18 |
| 2024-09-20 | 12.62 | 13.30 | 0.59 | 4.64 | 134064.26 | 17487.18 | 8.71 |
| 2024-09-19 | 12.02 | 12.71 | 0.74 | 6.18 | 77784.58 | 9715.48 | 5.05 |
| 2024-09-18 | 12.25 | 11.97 | -0.31 | -2.52 | 40493.00 | 4851.29 | 2.63 |
| 2024-09-13 | 12.66 | 12.28 | -0.32 | -2.54 | 42370.87 | 5280.10 | 2.75 |
| 2024-09-12 | 12.90 | 12.60 | -0.36 | -2.78 | 45639.00 | 5822.06 | 2.96 |
| 2024-09-11 | 13.20 | 12.96 | -0.30 | -2.26 | 44485.00 | 5792.97 | 2.89 |
| 2024-09-10 | 12.84 | 13.26 | 0.36 | 2.79 | 57564.00 | 7475.14 | 3.74 |
| 2024-09-09 | 12.79 | 12.90 | 0.02 | 0.16 | 36695.00 | 4718.98 | 2.38 |
| 2024-09-06 | 13.28 | 12.88 | -0.40 | -3.01 | 49317.08 | 6422.93 | 3.20 |
| 2024-09-05 | 13.27 | 13.28 | 0.04 | 0.30 | 53917.08 | 7138.12 | 3.50 |
| 2024-09-04 | 13.28 | 13.24 | -0.28 | -2.07 | 72560.13 | 9570.78 | 4.71 |
| 2024-09-03 | 13.21 | 13.52 | 0.35 | 2.66 | 98721.18 | 13298.05 | 6.41 |
| 2024-09-02 | 13.51 | 13.17 | -0.54 | -3.94 | 104523.60 | 13952.59 | 6.79 |
| 2024-08-30 | 13.31 | 13.71 | 0.23 | 1.71 | 176192.63 | 24035.56 | 11.44 |
| 2024-08-29 | 12.97 | 13.48 | 0.82 | 6.48 | 158299.10 | 21060.78 | 10.28 |
| 2024-08-28 | 12.10 | 12.66 | 0.41 | 3.35 | 77268.15 | 9527.42 | 4.94 |
| 2024-08-27 | 13.05 | 12.25 | -0.92 | -6.99 | 110106.16 | 13792.66 | 7.04 |
| 2024-08-26 | 12.18 | 13.17 | 0.99 | 8.13 | 125904.26 | 16351.80 | 8.05 |
| 2024-08-23 | 12.10 | 12.18 | 0.03 | 0.25 | 30841.81 | 3723.17 | 1.97 |
| 2024-08-22 | 12.38 | 12.15 | -0.27 | -2.17 | 35583.20 | 4366.58 | 2.28 |
| 2024-08-21 | 12.38 | 12.42 | 0.10 | 0.81 | 38203.00 | 4781.17 | 2.44 |
| 2024-08-20 | 12.34 | 12.32 | -0.01 | -0.08 | 47078.60 | 5835.04 | 3.01 |
| 2024-08-19 | 13.08 | 12.33 | -0.82 | -6.24 | 67652.00 | 8501.90 | 4.33 |
| 2024-08-16 | 12.97 | 13.15 | 0.39 | 3.06 | 99569.32 | 13120.48 | 6.37 |
| 2024-08-15 | 12.38 | 12.76 | 0.07 | 0.55 | 92769.87 | 11726.59 | 5.93 |
| 2024-08-14 | 11.97 | 12.69 | 0.73 | 6.10 | 98011.92 | 12155.97 | 6.27 |
| 2024-08-13 | 11.59 | 11.96 | 0.38 | 3.28 | 57857.66 | 6922.62 | 3.70 |
| 2024-08-12 | 11.83 | 11.58 | -0.25 | -2.11 | 22114.07 | 2577.33 | 1.41 |
| 2024-08-09 | 11.81 | 11.83 | 0.10 | 0.85 | 25696.12 | 3048.83 | 1.64 |
| 2024-08-08 | 11.94 | 11.73 | -0.29 | -2.41 | 28635.12 | 3367.95 | 1.83 |
| 2024-08-07 | 11.89 | 12.02 | 0.14 | 1.18 | 26455.60 | 3175.34 | 1.69 |
| 2024-08-06 | 11.80 | 11.88 | 0.32 | 2.77 | 32862.00 | 3871.16 | 2.10 |
| 2024-08-05 | 12.52 | 11.56 | -0.81 | -6.55 | 51783.40 | 6200.35 | 3.31 |
| 2024-08-02 | 12.85 | 12.37 | -0.48 | -3.74 | 30495.68 | 3847.84 | 1.95 |
| 2024-08-01 | 12.80 | 12.85 | 0.00 | 0.00 | 29647.12 | 3824.45 | 1.90 |
| 2024-07-31 | 12.46 | 12.85 | 0.40 | 3.21 | 40639.40 | 5171.16 | 2.60 |
| 2024-07-30 | 12.55 | 12.45 | -0.27 | -2.12 | 40814.60 | 5089.74 | 2.61 |
| 2024-07-29 | 12.25 | 12.72 | 0.57 | 4.69 | 48253.80 | 6053.10 | 3.09 |
| 2024-07-26 | 12.14 | 12.15 | 0.19 | 1.59 | 25879.00 | 3144.14 | 1.66 |
| 2024-07-25 | 12.00 | 11.96 | -0.10 | -0.83 | 30301.00 | 3624.84 | 1.94 |
| 2024-07-24 | 12.65 | 12.06 | -0.42 | -3.37 | 31960.00 | 3943.38 | 2.04 |
| 2024-07-23 | 13.06 | 12.48 | -0.50 | -3.85 | 30459.00 | 3880.61 | 1.95 |
| 2024-07-22 | 12.89 | 12.98 | 0.17 | 1.33 | 35081.58 | 4515.45 | 2.24 |
| 2024-07-19 | 12.49 | 12.81 | 0.26 | 2.07 | 34033.00 | 4337.94 | 2.18 |
| 2024-07-18 | 12.76 | 12.55 | -0.41 | -3.16 | 57361.00 | 7134.09 | 3.67 |
| 2024-07-17 | 13.58 | 12.96 | -0.71 | -5.19 | 39165.63 | 5180.19 | 2.50 |
| 2024-07-16 | 13.45 | 13.67 | 0.12 | 0.89 | 34665.00 | 4703.44 | 2.22 |
| 2024-07-15 | 13.83 | 13.55 | -0.26 | -1.88 | 33509.00 | 4551.73 | 2.14 |
| 2024-07-12 | 13.93 | 13.81 | -0.25 | -1.78 | 41135.00 | 5699.39 | 2.63 |
| 2024-07-11 | 13.76 | 14.06 | 0.47 | 3.46 | 65579.00 | 9150.15 | 4.19 |
| 2024-07-10 | 13.40 | 13.59 | 0.08 | 0.59 | 47414.00 | 6421.49 | 3.03 |
| 2024-07-09 | 12.65 | 13.51 | 0.92 | 7.31 | 65852.93 | 8613.71 | 4.21 |
| 2024-07-08 | 12.84 | 12.59 | -0.34 | -2.63 | 37206.07 | 4742.63 | 2.38 |
| 2024-07-05 | 12.85 | 12.93 | 0.01 | 0.08 | 53991.03 | 6930.13 | 3.45 |
| 2024-07-04 | 13.32 | 12.92 | -0.50 | -3.73 | 80892.26 | 10828.18 | 5.17 |
| 2024-07-03 | 13.30 | 13.42 | 0.06 | 0.45 | 43382.00 | 5797.96 | 2.77 |
| 2024-07-02 | 13.59 | 13.36 | -0.03 | -0.22 | 39976.71 | 5381.25 | 2.56 |
| 2024-07-01 | 13.53 | 13.39 | -0.19 | -1.40 | 43252.00 | 5737.44 | 2.77 |
| 2024-06-28 | 13.20 | 13.58 | 0.34 | 2.57 | 55925.59 | 7586.76 | 3.58 |
| 2024-06-27 | 13.30 | 13.24 | -0.05 | -0.38 | 50622.51 | 6805.06 | 3.24 |
| 2024-06-26 | 12.71 | 13.29 | 0.55 | 4.32 | 38172.00 | 4938.88 | 2.44 |
| 2024-06-25 | 13.17 | 12.74 | -0.31 | -2.38 | 44519.80 | 5708.16 | 2.85 |
| 2024-06-24 | 13.74 | 13.05 | -0.63 | -4.61 | 50014.20 | 6658.31 | 3.20 |
| 2024-06-21 | 13.38 | 13.68 | -0.01 | -0.07 | 52200.00 | 7103.58 | 3.34 |
| 2024-06-20 | 14.45 | 13.69 | -0.36 | -2.56 | 68646.61 | 9613.09 | 4.39 |
| 2024-06-19 | 14.01 | 14.05 | 0.02 | 0.14 | 55297.00 | 7757.11 | 3.54 |
| 2024-06-18 | 13.91 | 14.03 | 0.11 | 0.79 | 50153.15 | 6997.03 | 3.21 |
| 2024-06-17 | 13.87 | 13.92 | 0.14 | 1.02 | 57634.00 | 8035.52 | 3.69 |
| 2024-06-14 | 13.87 | 13.78 | -0.08 | -0.58 | 48353.92 | 6664.76 | 3.09 |
| 2024-06-13 | 13.66 | 13.86 | 0.16 | 1.17 | 82007.80 | 11407.54 | 5.24 |
| 2024-06-12 | 13.50 | 13.70 | 0.26 | 1.94 | 62814.00 | 8591.83 | 4.02 |
| 2024-06-11 | 12.65 | 13.44 | 0.61 | 4.75 | 69511.00 | 9106.54 | 4.45 |
| 2024-06-07 | 12.73 | 12.83 | 0.26 | 2.07 | 62881.00 | 8038.09 | 4.02 |
| 2024-06-06 | 13.26 | 12.57 | -0.66 | -4.99 | 78428.62 | 10054.00 | 5.02 |
| 2024-06-05 | 13.51 | 13.23 | -0.13 | -0.97 | 63865.60 | 8556.53 | 4.08 |
| 2024-06-04 | 13.96 | 13.36 | -0.56 | -4.02 | 98949.12 | 13180.89 | 6.33 |
| 2024-06-03 | 14.00 | 13.92 | -0.05 | -0.36 | 102320.47 | 14315.33 | 6.54 |
| 2024-05-31 | 13.60 | 13.97 | 0.38 | 2.80 | 88080.00 | 12264.13 | 5.63 |
| 2024-05-30 | 13.94 | 13.59 | -0.35 | -2.51 | 80110.11 | 10957.59 | 5.12 |
| 2024-05-29 | 13.70 | 13.94 | -0.04 | -0.29 | 96818.09 | 13509.34 | 6.19 |
| 2024-05-28 | 13.95 | 13.98 | -0.12 | -0.85 | 123205.99 | 17384.41 | 7.88 |
| 2024-05-27 | 14.42 | 14.10 | -0.47 | -3.23 | 157361.20 | 22005.20 | 10.06 |
| 2024-05-24 | 15.41 | 14.57 | -0.98 | -6.30 | 169722.32 | 24952.44 | 10.85 |
| 2024-05-23 | 16.34 | 15.55 | -1.55 | -9.06 | 210377.63 | 33377.73 | 13.45 |
| 2024-05-22 | 15.62 | 17.10 | 0.83 | 5.10 | 285882.04 | 46874.06 | 18.28 |
| 2024-05-21 | 14.45 | 16.27 | 1.37 | 9.20 | 291544.10 | 45177.28 | 18.65 |
| 2024-05-20 | 14.24 | 14.90 | 1.80 | 13.74 | 216865.31 | 31977.61 | 13.87 |
| 2024-05-17 | 13.08 | 13.10 | -0.08 | -0.61 | 125779.43 | 16236.33 | 8.04 |
| 2024-05-16 | 11.97 | 13.18 | 1.10 | 9.11 | 110412.57 | 14342.43 | 7.06 |
| 2024-05-15 | 11.87 | 12.08 | 0.21 | 1.77 | 24025.80 | 2891.56 | 1.54 |
| 2024-05-14 | 11.82 | 11.87 | 0.09 | 0.76 | 24623.93 | 2933.11 | 1.57 |
| 2024-05-13 | 12.00 | 11.78 | -0.41 | -3.36 | 30744.60 | 3639.94 | 1.97 |
日K线
周K线
月K线
