腾龙股份 (603158) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-10	12.88	12.87	-0.29	-2.20%	12.80	13.15	497334	64424	10.13%
2026-04-09	12.70	13.16	0.86	6.99%	12.50	13.43	874403	113474	17.82%
2026-04-08	11.63	12.30	0.96	8.47%	11.61	12.47	674407	82239	13.74%
2026-04-07	11.70	11.34	-0.25	-2.16%	11.21	11.72	203766	23222	4.15%
2026-04-03	12.10	11.59	-0.44	-3.66%	11.39	12.18	324411	37794	6.61%
2026-04-02	12.28	12.03	-0.25	-2.04%	11.91	12.30	412073	49700	8.40%
2026-04-01	11.40	12.28	1.12	10.04%	11.37	12.28	346711	41196	7.06%
2026-03-31	11.38	11.16	-0.30	-2.62%	11.15	11.70	228003	25907	4.65%
2026-03-30	11.44	11.46	-0.22	-1.88%	11.21	11.60	191586	21884	3.90%
2026-03-27	11.30	11.68	0.14	1.21%	11.15	11.83	237574	27473	4.84%
2026-03-26	12.05	11.54	-0.46	-3.83%	11.47	12.45	337937	40051	6.89%
2026-03-25	11.32	12.00	0.77	6.86%	11.24	12.24	364802	43139	7.43%
2026-03-24	11.13	11.23	0.37	3.41%	10.92	11.32	222519	24732	4.53%
2026-03-23	11.26	10.86	-0.76	-6.54%	10.74	11.79	309236	34662	6.30%
2026-03-20	12.54	11.62	-0.78	-6.29%	11.60	12.55	339263	40523	6.91%
2026-03-19	12.11	12.40	-0.05	-0.40%	11.96	12.62	397981	49027	8.11%
2026-03-18	11.85	12.45	0.59	4.97%	11.85	12.96	509178	62557	10.38%
2026-03-17	12.63	11.86	-0.55	-4.43%	11.80	12.64	350799	42474	7.15%
2026-03-16	12.80	12.41	-0.39	-3.05%	12.09	12.80	442093	54581	9.01%
2026-03-13	12.52	12.80	0.09	0.71%	12.50	13.34	560959	72568	11.43%
2026-03-12	12.00	12.71	0.46	3.76%	11.88	13.04	956635	119381	19.49%
2026-03-11	11.29	12.25	1.11	9.96%	11.20	12.25	739974	89658	15.08%
2026-03-10	11.29	11.14	-0.03	-0.27%	11.06	11.29	255735	28516	5.21%
2026-03-09	10.96	11.17	0.21	1.92%	10.88	11.21	484526	53819	9.87%
2026-03-06	9.98	10.96	1.00	10.04%	9.94	10.96	269236	28803	5.49%
2026-03-05	9.91	9.96	0.19	1.94%	9.91	10.09	98823	9872	2.01%
2026-03-04	9.75	9.77	-0.10	-1.01%	9.66	9.97	112862	11058	2.30%
2026-03-03	10.49	9.87	-0.57	-5.46%	9.80	10.55	183025	18542	3.73%
2026-03-02	10.51	10.44	-0.32	-2.97%	10.41	10.74	154088	16232	3.14%
2026-02-27	11.06	10.76	-0.33	-2.98%	10.75	11.08	198746	21604	4.05%
2026-02-26	11.07	11.09	0.10	0.91%	10.97	11.16	161169	17855	3.28%
2026-02-25	10.99	10.99	0.05	0.46%	10.92	11.05	99881	10990	2.04%
2026-02-24	11.04	10.94	0.02	0.18%	10.81	11.05	94783	10349	1.93%
2026-02-13	10.97	10.92	-0.05	-0.46%	10.90	11.04	95154	10435	1.94%
2026-02-12	11.00	10.97	0.01	0.09%	10.96	11.17	149736	16582	3.05%
2026-02-11	10.87	10.96	0.03	0.27%	10.87	11.03	96022	10520	1.96%
2026-02-10	10.95	10.93	-0.06	-0.55%	10.92	11.09	98614	10834	2.01%
2026-02-09	11.13	10.99	0.02	0.18%	10.92	11.18	128877	14151	2.63%
2026-02-06	10.80	10.97	0.13	1.20%	10.70	11.09	162349	17857	3.31%
2026-02-05	11.18	10.84	-0.25	-2.25%	10.83	11.22	128381	14019	2.62%
2026-02-04	10.88	11.09	0.21	1.93%	10.81	11.19	227515	25168	4.64%
2026-02-03	10.86	10.88	0.06	0.55%	10.70	10.97	217972	23546	4.44%
2026-02-02	10.13	10.82	0.46	4.44%	10.07	11.35	430992	46653	8.78%
2026-01-30	10.31	10.36	0.04	0.39%	10.17	10.46	119619	12358	2.44%
2026-01-29	10.59	10.32	-0.32	-3.01%	10.28	10.61	174628	18192	3.56%
2026-01-28	10.90	10.64	-0.28	-2.56%	10.59	10.91	183083	19566	3.73%
2026-01-27	10.61	10.92	0.22	2.06%	10.36	10.99	258260	27790	5.26%
2026-01-26	10.94	10.70	-0.18	-1.65%	10.57	10.98	148664	15963	3.03%
2026-01-23	10.77	10.88	0.13	1.21%	10.72	10.90	172854	18714	3.52%
2026-01-22	10.73	10.75	0.06	0.56%	10.61	10.76	113763	12165	2.32%
2026-01-21	10.41	10.69	0.21	2.00%	10.37	10.69	147837	15677	3.01%
2026-01-20	10.74	10.48	-0.24	-2.24%	10.42	10.74	147263	15522	3.00%
2026-01-19	10.72	10.72	0.01	0.09%	10.68	10.82	126329	13551	2.57%
2026-01-16	10.70	10.71	0.05	0.47%	10.61	10.76	124973	13360	2.55%
2026-01-15	10.71	10.66	-0.16	-1.48%	10.61	10.87	157898	16892	3.22%
2026-01-14	10.96	10.82	-0.27	-2.43%	10.65	11.04	390039	42453	7.95%
2026-01-13	10.70	11.09	0.39	3.64%	10.47	11.30	511492	55727	10.42%
2026-01-12	10.70	10.70	0.14	1.33%	10.42	10.70	193474	20450	3.94%
2026-01-09	10.53	10.56	0.03	0.28%	10.42	10.59	148549	15624	3.03%
2026-01-08	10.44	10.53	0.09	0.86%	10.40	10.58	138806	14591	2.83%
2026-01-07	10.56	10.44	-0.17	-1.60%	10.38	10.56	181182	18936	3.69%
2026-01-06	10.58	10.61	0.03	0.28%	10.50	10.63	206434	21797	4.21%
2026-01-05	10.80	10.58	-0.02	-0.19%	10.54	10.82	188238	19992	3.84%