隆鑫通用(603766)股票信息
| 股票代码 | 603766 |
| 股票名称 | 隆鑫通用 |
| 最新价/元 | 7.59 |
| 涨跌额/元 | -0.48 |
| 涨跌幅/% | -5.95 |
| 买入/元 | 7.59 |
| 卖出/元 | 7.60 |
| 昨收/元 | 8.07 |
| 今开/元 | 8.07 |
| 最高/元 | 8.07 |
| 最低/元 | 7.50 |
| 成交量/手 | 295181.60 |
| 成交额/万 | 22798.58 |
| 股净值/元 | 27.11 |
| 市净率 | 1.81 |
| 总市值/万 | 1558638.26 |
| 流通值/万 | 1558638.26 |
| 换手率/% | 1.44 |
| 入市日期 | 2012-08-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
隆鑫通用(603766)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.07 | 7.59 | -0.48 | -5.95 | 295181.60 | 22798.58 | 1.44 |
| 2024-10-10 | 8.16 | 8.07 | -0.06 | -0.74 | 386050.67 | 31504.72 | 1.88 |
| 2024-10-09 | 8.48 | 8.13 | -0.47 | -5.47 | 543032.46 | 45390.52 | 2.64 |
| 2024-10-08 | 8.70 | 8.60 | 0.69 | 8.72 | 811947.40 | 68985.42 | 3.95 |
| 2024-09-30 | 7.81 | 7.91 | 0.42 | 5.61 | 653823.79 | 50867.41 | 3.18 |
| 2024-09-27 | 7.24 | 7.49 | 0.30 | 4.17 | 254747.23 | 18852.86 | 1.24 |
| 2024-09-26 | 7.12 | 7.19 | 0.07 | 0.98 | 271666.97 | 19360.28 | 1.32 |
| 2024-09-25 | 7.05 | 7.12 | 0.07 | 0.99 | 335042.70 | 24028.54 | 1.63 |
| 2024-09-24 | 6.98 | 7.05 | 0.10 | 1.44 | 333371.15 | 23393.86 | 1.62 |
| 2024-09-23 | 6.99 | 6.95 | -0.04 | -0.57 | 207609.00 | 14598.81 | 1.01 |
| 2024-09-20 | 7.01 | 6.99 | -0.03 | -0.43 | 160911.74 | 11250.88 | 0.78 |
| 2024-09-19 | 7.02 | 7.02 | 0.01 | 0.14 | 234267.50 | 16504.58 | 1.14 |
| 2024-09-18 | 6.86 | 7.01 | 0.13 | 1.89 | 305357.26 | 21288.97 | 1.49 |
| 2024-09-13 | 6.85 | 6.88 | 0.00 | 0.00 | 144399.50 | 9909.80 | 0.70 |
| 2024-09-12 | 6.87 | 6.88 | 0.02 | 0.29 | 240667.37 | 16880.24 | 1.17 |
| 2024-09-11 | 6.68 | 6.86 | 0.13 | 1.93 | 124380.00 | 8476.20 | 0.61 |
| 2024-09-10 | 6.69 | 6.73 | 0.02 | 0.30 | 111644.00 | 7469.40 | 0.54 |
| 2024-09-09 | 6.65 | 6.71 | -0.01 | -0.15 | 203684.50 | 13771.13 | 0.99 |
| 2024-09-06 | 6.83 | 6.72 | -0.11 | -1.61 | 148040.92 | 10065.43 | 0.72 |
| 2024-09-05 | 6.77 | 6.83 | 0.10 | 1.49 | 167859.00 | 11467.60 | 0.82 |
| 2024-09-04 | 6.66 | 6.73 | 0.02 | 0.30 | 154990.50 | 10402.14 | 0.75 |
| 2024-09-03 | 6.73 | 6.71 | -0.05 | -0.74 | 204002.41 | 13618.57 | 0.99 |
| 2024-09-02 | 7.09 | 6.76 | -0.20 | -2.87 | 245847.90 | 16883.37 | 1.20 |
| 2024-08-30 | 6.75 | 6.96 | 0.33 | 4.98 | 505624.39 | 35112.53 | 2.46 |
| 2024-08-29 | 6.55 | 6.63 | 0.15 | 2.32 | 232046.12 | 15203.16 | 1.13 |
| 2024-08-28 | 6.20 | 6.48 | 0.25 | 4.01 | 306388.27 | 19834.19 | 1.49 |
| 2024-08-27 | 6.31 | 6.23 | -0.08 | -1.27 | 153728.00 | 9591.30 | 0.75 |
| 2024-08-26 | 6.26 | 6.31 | 0.10 | 1.61 | 229807.70 | 14325.42 | 1.12 |
| 2024-08-23 | 6.35 | 6.21 | -0.11 | -1.74 | 258758.33 | 16230.54 | 1.26 |
| 2024-08-22 | 6.33 | 6.32 | -0.01 | -0.16 | 412941.14 | 25999.22 | 2.01 |
| 2024-08-21 | 5.99 | 6.33 | 0.41 | 6.93 | 503401.26 | 31161.38 | 2.45 |
| 2024-08-20 | 6.13 | 5.92 | -0.22 | -3.58 | 251281.50 | 14987.23 | 1.22 |
| 2024-08-19 | 5.87 | 6.14 | 0.27 | 4.60 | 267521.73 | 16265.07 | 1.30 |
| 2024-08-16 | 5.95 | 5.87 | -0.11 | -1.84 | 161201.00 | 9538.60 | 0.78 |
| 2024-08-15 | 5.98 | 5.98 | -0.02 | -0.33 | 248157.00 | 14863.13 | 1.21 |
| 2024-08-14 | 6.26 | 6.00 | -0.19 | -3.07 | 210271.00 | 12770.59 | 1.02 |
| 2024-08-13 | 6.16 | 6.19 | -0.02 | -0.32 | 153474.53 | 9450.11 | 0.75 |
| 2024-08-12 | 6.33 | 6.21 | -0.14 | -2.21 | 236751.00 | 14695.57 | 1.15 |
| 2024-08-09 | 6.38 | 6.35 | 0.01 | 0.16 | 211267.50 | 13607.64 | 1.03 |
| 2024-08-08 | 6.47 | 6.34 | -0.08 | -1.25 | 212010.08 | 13572.49 | 1.03 |
| 2024-08-07 | 6.45 | 6.42 | 0.01 | 0.16 | 195303.00 | 12678.53 | 0.95 |
| 2024-08-06 | 6.55 | 6.41 | -0.12 | -1.84 | 258929.50 | 16855.97 | 1.26 |
| 2024-08-05 | 6.80 | 6.53 | -0.27 | -3.97 | 343816.10 | 22820.73 | 1.67 |
| 2024-08-02 | 6.73 | 6.80 | 0.05 | 0.74 | 372298.04 | 25384.12 | 1.81 |
| 2024-08-01 | 6.65 | 6.75 | 0.12 | 1.81 | 259474.50 | 17441.60 | 1.26 |
| 2024-07-31 | 6.59 | 6.63 | 0.03 | 0.46 | 415400.79 | 27133.51 | 2.02 |
| 2024-07-30 | 6.12 | 6.60 | 0.49 | 8.02 | 519041.90 | 33446.54 | 2.53 |
| 2024-07-29 | 5.95 | 6.11 | 0.18 | 3.04 | 224664.33 | 13598.63 | 1.09 |
| 2024-07-26 | 5.78 | 5.93 | 0.15 | 2.60 | 127095.00 | 7498.74 | 0.62 |
| 2024-07-25 | 5.74 | 5.78 | 0.02 | 0.35 | 187510.00 | 10815.95 | 0.91 |
| 2024-07-24 | 5.85 | 5.76 | -0.09 | -1.54 | 154952.00 | 8975.22 | 0.75 |
| 2024-07-23 | 6.00 | 5.85 | -0.14 | -2.34 | 122673.50 | 7282.13 | 0.60 |
| 2024-07-22 | 6.03 | 5.99 | -0.07 | -1.16 | 131003.50 | 7862.92 | 0.64 |
| 2024-07-19 | 6.17 | 6.06 | -0.09 | -1.46 | 132885.00 | 8083.30 | 0.65 |
| 2024-07-18 | 6.09 | 6.15 | 0.07 | 1.15 | 167955.68 | 10214.13 | 0.82 |
| 2024-07-17 | 6.36 | 6.08 | -0.30 | -4.70 | 230625.00 | 14176.30 | 1.12 |
| 2024-07-16 | 6.53 | 6.38 | -0.17 | -2.60 | 170383.00 | 10910.16 | 0.83 |
| 2024-07-15 | 6.54 | 6.55 | -0.01 | -0.15 | 143865.50 | 9472.00 | 0.70 |
| 2024-07-12 | 6.52 | 6.56 | 0.08 | 1.24 | 169787.00 | 11245.68 | 0.83 |
| 2024-07-11 | 6.38 | 6.48 | 0.12 | 1.89 | 163908.52 | 10568.06 | 0.80 |
| 2024-07-10 | 6.40 | 6.36 | -0.01 | -0.16 | 144205.50 | 9191.05 | 0.70 |
| 2024-07-09 | 6.24 | 6.37 | 0.12 | 1.92 | 249101.95 | 15607.80 | 1.21 |
| 2024-07-08 | 6.40 | 6.25 | -0.19 | -2.95 | 214864.45 | 13508.42 | 1.05 |
| 2024-07-05 | 6.38 | 6.44 | 0.08 | 1.26 | 295360.20 | 18656.57 | 1.44 |
| 2024-07-04 | 6.67 | 6.36 | -0.25 | -3.78 | 523618.10 | 34010.23 | 2.55 |
| 2024-07-03 | 6.98 | 6.61 | -0.10 | -1.49 | 536811.93 | 36310.32 | 2.61 |
| 2024-07-02 | 6.74 | 6.71 | -0.03 | -0.45 | 141705.00 | 9487.63 | 0.69 |
| 2024-07-01 | 6.83 | 6.74 | -0.04 | -0.59 | 177891.00 | 12045.63 | 0.87 |
| 2024-06-28 | 6.72 | 6.78 | 0.07 | 1.04 | 196488.50 | 13355.04 | 0.96 |
| 2024-06-27 | 6.94 | 6.71 | -0.27 | -3.87 | 198363.00 | 13477.12 | 0.97 |
| 2024-06-26 | 6.80 | 6.98 | 0.17 | 2.50 | 182847.76 | 12570.32 | 0.89 |
| 2024-06-25 | 6.82 | 6.81 | -0.01 | -0.15 | 220956.08 | 15140.30 | 1.08 |
| 2024-06-24 | 7.03 | 6.82 | -0.24 | -3.40 | 311174.72 | 21438.49 | 1.52 |
| 2024-06-21 | 7.05 | 7.06 | 0.05 | 0.71 | 273569.23 | 19281.64 | 1.33 |
| 2024-06-20 | 7.18 | 7.01 | -0.21 | -2.91 | 245011.91 | 17323.70 | 1.19 |
| 2024-06-19 | 7.22 | 7.22 | 0.00 | 0.00 | 345772.06 | 25075.26 | 1.68 |
| 2024-06-18 | 7.03 | 7.22 | 0.18 | 2.56 | 272163.95 | 19501.15 | 1.33 |
| 2024-06-17 | 7.16 | 7.04 | -0.10 | -1.40 | 299382.00 | 21305.33 | 1.46 |
| 2024-06-14 | 7.10 | 7.14 | 0.13 | 1.85 | 225991.48 | 16097.42 | 1.10 |
| 2024-06-13 | 7.05 | 7.11 | 0.06 | 0.85 | 233636.23 | 16583.67 | 1.14 |
| 2024-06-12 | 7.00 | 7.05 | -0.03 | -0.42 | 212229.00 | 14960.64 | 1.03 |
| 2024-06-11 | 7.04 | 7.08 | -0.01 | -0.14 | 258250.37 | 18127.32 | 1.26 |
| 2024-06-07 | 7.13 | 7.09 | 0.02 | 0.28 | 328993.41 | 23556.95 | 1.60 |
| 2024-06-06 | 7.14 | 7.07 | -0.01 | -0.14 | 334247.31 | 23534.72 | 1.63 |
| 2024-06-05 | 7.20 | 7.08 | -0.23 | -3.15 | 255653.35 | 18323.29 | 1.24 |
| 2024-06-04 | 7.17 | 7.31 | 0.11 | 1.53 | 313133.82 | 22533.42 | 1.52 |
| 2024-06-03 | 7.33 | 7.20 | -0.12 | -1.64 | 399098.25 | 29124.63 | 1.94 |
| 2024-05-31 | 7.10 | 7.32 | 0.22 | 3.10 | 382023.57 | 27697.40 | 1.86 |
| 2024-05-30 | 7.29 | 7.10 | -0.25 | -3.40 | 342526.07 | 24496.18 | 1.67 |
| 2024-05-29 | 7.27 | 7.35 | -0.01 | -0.14 | 364073.09 | 26542.20 | 1.77 |
| 2024-05-28 | 7.08 | 7.36 | 0.33 | 4.69 | 566930.50 | 41609.25 | 2.76 |
| 2024-05-27 | 7.02 | 7.03 | 0.01 | 0.14 | 255451.00 | 17858.61 | 1.24 |
| 2024-05-24 | 6.95 | 7.02 | 0.01 | 0.14 | 310811.34 | 21906.26 | 1.51 |
| 2024-05-23 | 7.16 | 7.01 | -0.17 | -2.37 | 368302.94 | 25951.31 | 1.79 |
| 2024-05-22 | 7.08 | 7.18 | 0.02 | 0.28 | 594206.02 | 42774.89 | 2.89 |
| 2024-05-21 | 7.51 | 7.16 | -0.35 | -4.66 | 902675.56 | 65431.96 | 4.40 |
| 2024-05-20 | 7.72 | 7.51 | -0.24 | -3.10 | 661677.00 | 49104.17 | 3.22 |
| 2024-05-17 | 7.81 | 7.75 | 0.05 | 0.65 | 657227.96 | 50432.91 | 3.20 |
| 2024-05-16 | 7.82 | 7.70 | -0.12 | -1.54 | 793357.97 | 61094.59 | 3.86 |
| 2024-05-15 | 8.09 | 7.82 | -0.32 | -3.93 | 667966.04 | 53130.17 | 3.25 |
日K线
周K线
月K线
